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

Exponent Inc (NQ: EXPO )

91.64 -0.27 (-0.29%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 1, 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 31, 2002 0.6950 0.7137 0.6950 0.7055 67,130 +0.01(+1.59%)
May 28, 2002 0.6953 0.7160 0.6945 0.6945 70,758 -0.01(-0.79%)
May 27, 2002 0.7088 0.7088 0.6945 0.7000 146,960 +0.00(+0.00%)
May 24, 2002 0.7088 0.7088 0.6945 0.7000 146,960 -0.02(-2.23%)
May 23, 2002 0.7137 0.7160 0.7137 0.7160 4,535 +0.01(+1.56%)
May 22, 2002 0.7082 0.7083 0.7049 0.7049 91,623 -0.00(-0.58%)
May 21, 2002 0.7083 0.7090 0.7082 0.7090 96,159 -0.01(-1.05%)
May 20, 2002 0.7160 0.7165 0.7083 0.7165 34,472 +0.00(+0.00%)
May 17, 2002 0.7165 0.7165 0.7165 0.7165 1,814 +0.00(+0.54%)
May 16, 2002 0.7027 0.7165 0.6697 0.7127 429,089 +0.00(+0.47%)
May 15, 2002 0.7301 0.7301 0.7094 0.7094 13,607 -0.00(-0.39%)
May 14, 2002 0.7303 0.7303 0.7121 0.7121 11,793 -0.02(-2.50%)
May 13, 2002 0.7303 0.7430 0.7171 0.7304 55,337 +0.00(+0.01%)
May 10, 2002 0.7303 0.7303 0.7165 0.7303 205,019 +0.01(+0.76%)
May 09, 2002 0.7165 0.7248 0.7144 0.7248 324,765 +0.00(+0.54%)
May 08, 2002 0.7193 0.7209 0.7182 0.7209 23,586 +0.00(+0.22%)
May 07, 2002 0.7165 0.7237 0.7165 0.7193 39,008 -0.01(-0.75%)
May 06, 2002 0.7171 0.7303 0.7165 0.7248 1,305,412 +0.00(+0.23%)
May 03, 2002 0.7220 0.7248 0.7193 0.7231 97,973 +0.00(+0.15%)
May 02, 2002 0.7193 0.7247 0.7193 0.7220 34,472 -0.00(-0.38%)
May 01, 2002 0.7220 0.7248 0.7165 0.7248 377,381 +0.00(+0.08%)
Apr 30, 2002 0.7121 0.7248 0.7121 0.7242 99,788 +0.01(+1.08%)
Apr 29, 2002 0.7227 0.7275 0.7138 0.7165 438,161 -0.01(-1.52%)
Apr 26, 2002 0.7209 0.7292 0.7209 0.7275 383,731 +0.00(+0.69%)
Apr 25, 2002 0.7165 0.7248 0.7165 0.7226 600,544 -0.00(-0.30%)
Apr 24, 2002 0.7303 0.7303 0.7193 0.7248 231,327 -0.01(-0.75%)
Apr 23, 2002 0.7256 0.7358 0.7194 0.7303 174,175 -0.01(-1.85%)
Apr 22, 2002 0.7441 0.7441 0.7303 0.7441 75,294 +0.00(+0.00%)
Apr 19, 2002 0.7303 0.7468 0.7303 0.7441 63,501 +0.00(+0.00%)
Apr 18, 2002 0.7441 0.7468 0.7358 0.7441 105,231 -0.00(-0.22%)
Apr 17, 2002 0.7397 0.7468 0.7391 0.7457 361,052 +0.00(+0.22%)
Apr 16, 2002 0.7661 0.7799 0.7391 0.7441 1,077,713 -0.02(-2.88%)
Apr 15, 2002 0.7656 0.7716 0.7496 0.7661 202,298 +0.00(+0.14%)
Apr 12, 2002 0.7579 0.7771 0.7579 0.7650 377,381 +0.02(+3.20%)
Apr 11, 2002 0.7413 0.7413 0.7413 0.7413 6,350 +0.01(+1.89%)
Apr 10, 2002 0.7253 0.7358 0.7248 0.7275 38,100 +0.00(+0.38%)
Apr 09, 2002 0.7248 0.7248 0.7248 0.7248 1,814 -0.01(-1.50%)
Apr 08, 2002 0.7358 0.7358 0.7358 0.7358 4,535 +0.00(+0.08%)
Apr 05, 2002 0.7165 0.7353 0.7165 0.7353 107,952 +0.01(+1.06%)
Apr 04, 2002 0.7386 0.7386 0.7187 0.7275 161,475 +0.01(+1.23%)
Apr 03, 2002 0.7275 0.7275 0.7187 0.7187 48,079 +0.00(+0.31%)
Apr 02, 2002 0.7441 0.7441 0.7165 0.7165 67,130 -0.04(-5.45%)
Apr 01, 2002 0.7226 0.7661 0.7165 0.7579 183,247 +0.02(+3.31%)
Mar 29, 2002 0.7214 0.7439 0.7214 0.7336 111,581 +0.00(+0.00%)
Mar 28, 2002 0.7214 0.7439 0.7214 0.7336 111,581 +0.02(+2.78%)
Mar 27, 2002 0.7331 0.7331 0.7110 0.7138 86,180 -0.02(-2.85%)
Mar 26, 2002 0.7441 0.7441 0.7342 0.7347 49,894 -0.00(-0.30%)
Mar 25, 2002 0.7405 0.7496 0.7303 0.7369 77,109 +0.01(+0.82%)
Mar 22, 2002 0.7319 0.7319 0.7309 0.7309 3,628 -0.01(-1.95%)
Mar 21, 2002 0.7454 0.7454 0.7454 0.7454 0 +0.00(+0.00%)
Mar 20, 2002 0.7282 0.7454 0.7282 0.7454 53,522 +0.01(+0.69%)
Mar 19, 2002 0.7412 0.7413 0.7403 0.7403 25,400 +0.02(+3.32%)
Mar 18, 2002 0.7413 0.7414 0.7165 0.7165 19,050 -0.04(-5.25%)
Mar 15, 2002 0.7534 0.7562 0.7534 0.7562 54,429 +0.00(+0.44%)
Mar 14, 2002 0.7441 0.7551 0.7430 0.7529 37,193 -0.00(-0.29%)
Mar 13, 2002 0.7194 0.7551 0.7194 0.7551 136,074 +0.04(+4.98%)
Mar 12, 2002 0.7442 0.7442 0.7167 0.7193 61,687 -0.03(-4.49%)
Mar 11, 2002 0.7579 0.7579 0.7446 0.7531 9,071 -0.00(-0.27%)
Mar 08, 2002 0.7716 0.7744 0.7220 0.7551 121,560 -0.02(-2.14%)
Mar 07, 2002 0.7165 0.7716 0.7165 0.7716 465,376 +0.06(+7.69%)
Mar 06, 2002 0.7110 0.7165 0.7110 0.7165 20,864 +0.01(+0.78%)
Mar 05, 2002 0.7138 0.7138 0.7110 0.7110 55,337 -0.01(-1.83%)
Mar 04, 2002 0.7220 0.7242 0.7121 0.7242 22,679 +0.00(+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.