Skip to main content

Exponent Inc (NQ: EXPO )

82.69 +0.83 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 93.34 95.35 93.28 94.52 281,297 +1.17(+1.26%)
Mar 30, 2021 92.58 93.98 92.38 93.34 144,363 +0.73(+0.79%)
Mar 29, 2021 92.32 94.57 92.32 92.62 191,636 -1.06(-1.13%)
Mar 26, 2021 92.06 93.76 91.71 93.67 119,909 +2.04(+2.22%)
Mar 25, 2021 89.53 92.09 89.37 91.64 154,701 +1.34(+1.48%)
Mar 24, 2021 90.79 92.43 90.21 90.30 277,785 +0.19(+0.22%)
Mar 23, 2021 91.58 92.14 89.69 90.10 213,609 -2.23(-2.42%)
Mar 22, 2021 93.12 94.15 92.30 92.33 237,949 -0.27(-0.29%)
Mar 19, 2021 91.93 93.65 91.34 92.61 655,633 +0.16(+0.17%)
Mar 18, 2021 93.02 93.80 91.92 92.45 210,334 -0.96(-1.03%)
Mar 17, 2021 94.69 94.69 92.61 93.41 167,273 -1.39(-1.46%)
Mar 16, 2021 94.92 95.48 94.05 94.80 138,085 -0.62(-0.65%)
Mar 15, 2021 95.73 95.73 93.00 95.42 163,666 -0.50(-0.53%)
Mar 12, 2021 93.15 97.27 93.15 95.92 213,320 -0.81(-0.83%)
Mar 11, 2021 96.47 96.75 95.10 96.73 174,547 +1.24(+1.30%)
Mar 10, 2021 93.99 95.94 92.94 95.49 140,476 +2.27(+2.44%)
Mar 09, 2021 93.28 95.25 92.97 93.21 172,327 +0.16(+0.18%)
Mar 08, 2021 92.33 93.67 91.82 93.05 181,671 +1.28(+1.39%)
Mar 05, 2021 91.39 92.18 88.50 91.77 291,755 +1.77(+1.97%)
Mar 04, 2021 93.24 94.48 89.62 90.00 303,070 -3.36(-3.60%)
Mar 03, 2021 93.44 94.98 92.38 93.36 230,949 +0.36(+0.39%)
Mar 02, 2021 94.96 95.57 92.92 93.00 211,679 -1.67(-1.77%)
Mar 01, 2021 94.94 94.99 93.34 94.67 151,929 +1.30(+1.39%)
Feb 26, 2021 94.30 95.01 92.17 93.38 260,451 -1.12(-1.19%)
Feb 25, 2021 95.36 97.70 94.06 94.50 311,940 -1.47(-1.53%)
Feb 24, 2021 93.43 96.36 93.13 95.97 205,067 +2.56(+2.74%)
Feb 23, 2021 93.90 94.98 92.85 93.42 267,056 +0.10(+0.10%)
Feb 22, 2021 92.69 94.56 92.11 93.32 194,457 +0.77(+0.84%)
Feb 19, 2021 92.22 93.60 91.80 92.54 176,768 +0.23(+0.25%)
Feb 18, 2021 91.08 93.67 90.83 92.31 161,714 +1.13(+1.24%)
Feb 17, 2021 90.89 91.46 90.12 91.18 116,471 +0.48(+0.53%)
Feb 16, 2021 91.11 91.95 90.43 90.70 189,537 -0.49(-0.54%)
Feb 12, 2021 90.62 91.40 90.35 91.19 117,569 +0.01(+0.01%)
Feb 11, 2021 91.66 92.07 90.02 91.18 205,830 -0.22(-0.24%)
Feb 10, 2021 91.71 92.30 90.26 91.40 216,658 -0.19(-0.21%)
Feb 09, 2021 88.57 92.30 88.36 91.60 241,996 +2.98(+3.36%)
Feb 08, 2021 88.86 89.03 86.98 88.61 212,498 +1.74(+2.01%)
Feb 05, 2021 87.20 90.35 85.08 86.87 301,053 +1.81(+2.13%)
Feb 04, 2021 84.03 85.06 83.26 85.06 173,986 +0.85(+1.01%)
Feb 03, 2021 83.84 84.49 82.66 84.21 205,667 +0.08(+0.09%)
Feb 02, 2021 83.69 84.31 82.64 84.13 166,804 +1.72(+2.09%)
Feb 01, 2021 80.83 82.68 79.55 82.41 322,372 +2.48(+3.10%)
Jan 29, 2021 81.55 81.91 79.49 79.93 318,306 -2.39(-2.90%)
Jan 28, 2021 82.14 84.33 81.47 82.32 339,622 +0.89(+1.09%)
Jan 27, 2021 85.08 85.29 81.07 81.43 342,709 -5.14(-5.94%)
Jan 26, 2021 89.40 89.40 86.27 86.57 269,696 -2.90(-3.25%)
Jan 25, 2021 89.93 89.93 88.58 89.48 250,538 -0.77(-0.86%)
Jan 22, 2021 89.11 90.37 88.28 90.25 289,378 +1.03(+1.15%)
Jan 21, 2021 93.53 93.64 89.13 89.22 313,434 -4.45(-4.75%)
Jan 20, 2021 92.92 94.70 91.92 93.68 341,045 +1.24(+1.34%)
Jan 19, 2021 92.14 92.52 91.40 92.44 273,472 +1.27(+1.39%)
Jan 15, 2021 91.10 92.80 90.08 91.17 199,703 -0.51(-0.56%)
Jan 14, 2021 91.28 92.86 90.12 91.68 165,272 +0.86(+0.95%)
Jan 13, 2021 91.99 91.99 90.07 90.82 140,345 -1.45(-1.57%)
Jan 12, 2021 90.24 92.47 90.09 92.27 172,668 +1.88(+2.08%)
Jan 11, 2021 92.69 92.69 89.55 90.40 223,842 +0.54(+0.60%)
Jan 08, 2021 91.09 92.32 89.78 89.85 248,053 -0.97(-1.07%)
Jan 07, 2021 89.79 91.23 89.24 90.82 236,855 +0.85(+0.95%)
Jan 06, 2021 86.54 91.45 85.97 89.97 422,724 +3.99(+4.64%)
Jan 05, 2021 85.03 86.56 85.03 85.98 211,739 +0.59(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.