Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

78.12 +0.39 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 1.377 1.377 1.362 1.374 196,855 +0.00(+0.28%)
May 27, 2004 1.372 1.374 1.367 1.370 958,875 +0.00(+0.04%)
May 26, 2004 1.366 1.373 1.364 1.370 120,653 +0.01(+0.77%)
May 25, 2004 1.361 1.370 1.358 1.359 424,553 -0.01(-0.68%)
May 24, 2004 1.372 1.375 1.361 1.369 254,006 +0.01(+0.53%)
May 21, 2004 1.358 1.375 1.351 1.361 322,951 +0.00(+0.37%)
May 20, 2004 1.342 1.370 1.342 1.356 215,905 -0.01(-0.73%)
May 19, 2004 1.320 1.366 1.320 1.366 95,252 +0.04(+2.99%)
May 18, 2004 1.329 1.361 1.280 1.327 497,127 -0.01(-0.82%)
May 17, 2004 1.323 1.350 1.323 1.338 11,793 -0.02(-1.78%)
May 14, 2004 1.350 1.378 1.309 1.362 389,174 +0.02(+1.69%)
May 13, 2004 1.350 1.355 1.318 1.339 433,625 -0.01(-0.82%)
May 12, 2004 1.337 1.350 1.332 1.350 69,851 +0.00(+0.20%)
May 11, 2004 1.372 1.372 1.313 1.348 156,032 -0.03(-2.20%)
May 10, 2004 1.383 1.387 1.366 1.378 342,001 -0.00(-0.20%)
May 07, 2004 1.378 1.383 1.378 1.381 10,885 +0.00(+0.16%)
May 06, 2004 1.383 1.383 1.364 1.378 286,664 -0.00(-0.32%)
May 05, 2004 1.391 1.391 1.351 1.383 99,788 +0.00(+0.04%)
May 04, 2004 1.392 1.392 1.358 1.382 125,188 -0.01(-0.67%)
May 03, 2004 1.360 1.401 1.360 1.392 60,780 +0.01(+0.88%)
Apr 30, 2004 1.361 1.385 1.359 1.380 108,859 +0.03(+2.00%)
Apr 29, 2004 1.382 1.383 1.348 1.353 19,957 -0.03(-1.84%)
Apr 28, 2004 1.386 1.405 1.370 1.378 33,565 -0.03(-1.96%)
Apr 27, 2004 1.364 1.405 1.364 1.405 195,040 +0.04(+2.82%)
Apr 26, 2004 1.372 1.372 1.339 1.367 51,708 +0.02(+1.64%)
Apr 23, 2004 1.326 1.345 1.320 1.345 821,892 +0.00(+0.12%)
Apr 22, 2004 1.224 1.364 1.224 1.343 305,715 -0.00(-0.00%)
Apr 21, 2004 1.385 1.385 1.323 1.343 32,657 -0.04(-3.21%)
Apr 20, 2004 1.323 1.420 1.317 1.388 387,360 +0.07(+4.92%)
Apr 19, 2004 1.259 1.323 1.251 1.323 198,669 +0.07(+5.26%)
Apr 16, 2004 1.246 1.257 1.237 1.257 16,328 +0.00(+0.00%)
Apr 15, 2004 1.259 1.259 1.243 1.257 70,758 -0.00(-0.13%)
Apr 14, 2004 1.240 1.258 1.240 1.258 39,915 +0.02(+1.38%)
Apr 13, 2004 1.240 1.246 1.235 1.241 55,337 -0.00(-0.31%)
Apr 12, 2004 1.235 1.248 1.235 1.245 106,138 -0.00(-0.22%)
Apr 08, 2004 1.240 1.279 1.236 1.248 282,128 +0.00(+0.35%)
Apr 07, 2004 1.237 1.251 1.234 1.243 381,917 -0.01(-0.70%)
Apr 06, 2004 1.256 1.256 1.224 1.252 71,666 -0.00(-0.14%)
Apr 05, 2004 1.168 1.268 1.168 1.254 84,366 -0.01(-1.08%)
Apr 02, 2004 1.246 1.268 1.202 1.268 67,130 +0.02(+1.32%)
Apr 01, 2004 1.261 1.261 1.240 1.251 91,623 +0.01(+0.80%)
Mar 31, 2004 1.251 1.251 1.235 1.241 34,472 -0.03(-2.08%)
Mar 30, 2004 1.240 1.268 1.240 1.268 97,973 +0.02(+1.55%)
Mar 29, 2004 1.243 1.251 1.242 1.248 28,122 +0.01(+0.67%)
Mar 26, 2004 1.241 1.255 1.240 1.240 115,210 -0.00(-0.04%)
Mar 25, 2004 1.240 1.248 1.226 1.241 135,167 -0.00(-0.22%)
Mar 24, 2004 1.240 1.253 1.232 1.243 42,636 +0.00(+0.31%)
Mar 23, 2004 1.241 1.257 1.222 1.240 72,573 -0.00(-0.13%)
Mar 22, 2004 1.256 1.256 1.241 1.241 26,307 -0.01(-0.62%)
Mar 19, 2004 1.255 1.257 1.235 1.249 33,565 -0.01(-0.53%)
Mar 18, 2004 1.245 1.256 1.245 1.256 2,721 -0.00(-0.09%)
Mar 17, 2004 1.235 1.257 1.229 1.257 132,446 +0.02(+1.92%)
Mar 16, 2004 1.241 1.241 1.233 1.233 48,079 -0.02(-1.89%)
Mar 15, 2004 1.249 1.257 1.231 1.257 21,771 +0.01(+0.53%)
Mar 12, 2004 1.254 1.255 1.250 1.250 18,143 -0.00(-0.31%)
Mar 11, 2004 1.225 1.254 1.225 1.254 34,472 +0.01(+1.16%)
Mar 10, 2004 1.226 1.240 1.221 1.240 228,605 +0.01(+0.94%)
Mar 09, 2004 1.229 1.240 1.226 1.228 53,522 -0.01(-1.20%)
Mar 08, 2004 1.222 1.243 1.222 1.243 18,143 +0.00(+0.23%)
Mar 05, 2004 1.223 1.240 1.223 1.240 11,793 +0.00(+0.08%)
Mar 04, 2004 1.200 1.240 1.200 1.239 244,027 +0.03(+2.18%)
Mar 03, 2004 1.229 1.229 1.199 1.213 30,843 -0.01(-0.99%)
Mar 02, 2004 1.229 1.229 1.213 1.225 14,514 +0.01(+0.45%)
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.