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

Exponent Inc (NQ: EXPO )

92.27 +0.36 (+0.39%)
Streaming Delayed Price Updated: 10:00 AM 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 30, 2003 0.8251 0.8819 0.8091 0.8780 482,612 +0.05(+6.19%)
May 29, 2003 0.8405 0.8405 0.8157 0.8267 65,315 -0.02(-1.83%)
May 28, 2003 0.8345 0.8422 0.8185 0.8422 142,425 +0.00(+0.26%)
May 27, 2003 0.8433 0.8538 0.8350 0.8400 255,820 +0.00(+0.20%)
May 23, 2003 0.7992 0.8482 0.7926 0.8383 209,555 +0.04(+4.68%)
May 22, 2003 0.8124 0.8124 0.7992 0.8008 56,244 -0.02(-2.29%)
May 21, 2003 0.8312 0.8433 0.8146 0.8196 51,708 -0.01(-0.87%)
May 20, 2003 0.8378 0.8433 0.8130 0.8267 137,889 -0.02(-2.09%)
May 19, 2003 0.8455 0.8571 0.8328 0.8444 52,615 -0.01(-1.16%)
May 16, 2003 0.8549 0.8598 0.8372 0.8543 92,530 +0.00(+0.06%)
May 15, 2003 0.8510 0.8543 0.8290 0.8538 124,281 +0.00(+0.32%)
May 14, 2003 0.8405 0.8543 0.8135 0.8510 127,910 +0.02(+1.98%)
May 13, 2003 0.8488 0.8543 0.8130 0.8345 283,035 -0.02(-2.32%)
May 12, 2003 0.8350 0.8653 0.8267 0.8543 521,620 -0.00(-0.19%)
May 09, 2003 0.8323 0.8653 0.8174 0.8560 583,308 +0.03(+3.95%)
May 08, 2003 0.8091 0.8234 0.8091 0.8234 227,698 +0.01(+1.71%)
May 07, 2003 0.7882 0.8097 0.7882 0.8096 308,436 +0.02(+2.36%)
May 06, 2003 0.7832 0.7915 0.7827 0.7909 147,868 +0.01(+0.70%)
May 05, 2003 0.7959 0.7959 0.7716 0.7854 170,547 -0.01(-0.97%)
May 02, 2003 0.7716 0.7931 0.7689 0.7931 342,908 +0.02(+2.42%)
May 01, 2003 0.7667 0.7744 0.7601 0.7744 248,563 +0.01(+1.01%)
Apr 30, 2003 0.7716 0.7810 0.7628 0.7667 847,293 +0.00(+0.07%)
Apr 29, 2003 0.7749 0.7749 0.7645 0.7661 176,897 -0.00(-0.50%)
Apr 28, 2003 0.7700 0.7760 0.7667 0.7700 583,308 -0.00(-0.07%)
Apr 25, 2003 0.7716 0.7716 0.7661 0.7705 76,201 -0.00(-0.29%)
Apr 24, 2003 0.7821 0.7827 0.7672 0.7727 740,247 -0.00(-0.57%)
Apr 23, 2003 0.7827 0.7992 0.7716 0.7771 755,669 -0.01(-0.91%)
Apr 22, 2003 0.7154 0.7992 0.7138 0.7843 608,708 +0.07(+9.88%)
Apr 21, 2003 0.7160 0.7171 0.7132 0.7138 27,214 +0.00(+0.39%)
Apr 17, 2003 0.7165 0.7165 0.7110 0.7110 19,050 +0.00(+0.00%)
Apr 16, 2003 0.7215 0.7215 0.7110 0.7110 10,885 -0.00(-0.69%)
Apr 15, 2003 0.7165 0.7165 0.7160 0.7160 29,029 -0.00(-0.08%)
Apr 14, 2003 0.7187 0.7187 0.7110 0.7165 61,687 +0.00(+0.00%)
Apr 11, 2003 0.7220 0.7220 0.7143 0.7165 512,549 -0.02(-2.33%)
Apr 10, 2003 0.7264 0.7441 0.7116 0.7336 213,184 +0.01(+1.99%)
Apr 09, 2003 0.7248 0.7369 0.7165 0.7193 53,522 -0.02(-2.10%)
Apr 08, 2003 0.7595 0.7716 0.7259 0.7347 180,526 -0.02(-2.34%)
Apr 07, 2003 0.7463 0.7711 0.7463 0.7523 43,543 +0.01(+1.34%)
Apr 04, 2003 0.7617 0.7617 0.7424 0.7424 36,286 -0.03(-3.65%)
Apr 03, 2003 0.7716 0.7716 0.7705 0.7705 51,708 -0.00(-0.14%)
Apr 02, 2003 0.7375 0.7722 0.7375 0.7716 107,952 +0.05(+6.38%)
Apr 01, 2003 0.7193 0.7331 0.7171 0.7253 725,733 +0.00(+0.08%)
Mar 31, 2003 0.7242 0.7248 0.7176 0.7248 24,493 -0.00(-0.08%)
Mar 28, 2003 0.7138 0.7253 0.7138 0.7253 73,480 +0.01(+1.39%)
Mar 27, 2003 0.7143 0.7165 0.7138 0.7154 20,864 +0.00(+0.15%)
Mar 26, 2003 0.7149 0.7171 0.7138 0.7143 70,758 -0.00(-0.15%)
Mar 25, 2003 0.7231 0.7275 0.7143 0.7154 72,573 +0.00(+0.00%)
Mar 24, 2003 0.6642 0.7397 0.6642 0.7154 115,482 -0.01(-0.99%)
Mar 21, 2003 0.7303 0.7303 0.6967 0.7226 98,881 -0.00(-0.46%)
Mar 20, 2003 0.7308 0.7308 0.7055 0.7259 24,493 -0.01(-0.98%)
Mar 19, 2003 0.7342 0.7342 0.7105 0.7331 525,249 -0.01(-0.75%)
Mar 18, 2003 0.7386 0.7386 0.7364 0.7386 17,236 -0.01(-0.74%)
Mar 17, 2003 0.7234 0.7441 0.7165 0.7441 104,777 +0.02(+2.58%)
Mar 14, 2003 0.7380 0.7380 0.7226 0.7253 39,008 -0.01(-1.05%)
Mar 13, 2003 0.7281 0.7408 0.7281 0.7331 352,887 -0.00(-0.15%)
Mar 12, 2003 0.7358 0.7402 0.7325 0.7342 68,944 +0.00(+0.00%)
Mar 11, 2003 0.7336 0.7540 0.7270 0.7342 1,023,283 -0.00(-0.16%)
Mar 10, 2003 0.7810 0.7810 0.7275 0.7353 275,778 -0.04(-5.45%)
Mar 07, 2003 0.8047 0.8047 0.7639 0.7777 210,462 -0.03(-3.95%)
Mar 06, 2003 0.8097 0.8102 0.8053 0.8097 128,817 -0.01(-1.08%)
Mar 05, 2003 0.8245 0.8262 0.8075 0.8185 80,737 +0.00(+0.34%)
Mar 04, 2003 0.7771 0.8328 0.7766 0.8157 362,866 +0.04(+4.96%)
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.