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

Exponent Inc (NQ: EXPO )

91.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 29, 2004 1.494 1.507 1.488 1.488 195,089 -0.02(-1.46%)
Oct 28, 2004 1.487 1.510 1.482 1.510 195,089 +0.02(+1.48%)
Oct 27, 2004 1.478 1.488 1.475 1.488 115,238 +0.00(+0.00%)
Oct 26, 2004 1.478 1.488 1.464 1.488 184,200 +0.01(+0.75%)
Oct 25, 2004 1.470 1.478 1.462 1.477 202,348 -0.00(-0.33%)
Oct 22, 2004 1.477 1.491 1.471 1.482 548,972 -0.00(-0.07%)
Oct 21, 2004 1.489 1.496 1.472 1.483 472,751 -0.01(-0.88%)
Oct 20, 2004 1.475 1.498 1.470 1.496 182,386 +0.01(+0.93%)
Oct 19, 2004 1.485 1.515 1.475 1.482 1,815,693 -0.01(-0.41%)
Oct 18, 2004 1.488 1.498 1.488 1.488 88,017 -0.00(-0.22%)
Oct 15, 2004 1.494 1.502 1.487 1.492 176,941 -0.00(-0.15%)
Oct 14, 2004 1.498 1.500 1.487 1.494 196,904 -0.00(-0.33%)
Oct 13, 2004 1.515 1.515 1.461 1.499 155,164 -0.02(-1.02%)
Oct 12, 2004 1.495 1.515 1.495 1.514 29,943 +0.03(+1.74%)
Oct 11, 2004 1.501 1.502 1.488 1.488 4,536 -0.01(-0.99%)
Oct 08, 2004 1.518 1.527 1.503 1.503 12,703 -0.02(-1.16%)
Oct 07, 2004 1.536 1.536 1.521 1.521 55,350 -0.02(-1.43%)
Oct 06, 2004 1.531 1.546 1.528 1.543 115,238 +0.01(+0.43%)
Oct 05, 2004 1.531 1.554 1.531 1.536 56,258 +0.01(+0.43%)
Oct 04, 2004 1.526 1.530 1.518 1.530 39,017 +0.01(+0.95%)
Oct 01, 2004 1.486 1.529 1.486 1.515 44,462 -0.00(-0.18%)
Sep 30, 2004 1.466 1.518 1.454 1.518 97,091 +0.03(+2.04%)
Sep 29, 2004 1.479 1.488 1.462 1.488 145,182 +0.01(+0.44%)
Sep 28, 2004 1.460 1.502 1.460 1.481 352,068 +0.02(+1.44%)
Sep 27, 2004 1.459 1.475 1.449 1.460 59,887 -0.01(-0.75%)
Sep 24, 2004 1.445 1.475 1.445 1.471 22,684 +0.02(+1.14%)
Sep 23, 2004 1.418 1.462 1.418 1.455 46,277 +0.01(+0.53%)
Sep 22, 2004 1.438 1.447 1.420 1.447 91,646 +0.00(+0.00%)
Sep 21, 2004 1.440 1.459 1.436 1.447 158,793 +0.01(+0.57%)
Sep 20, 2004 1.444 1.444 1.435 1.439 29,943 +0.00(+0.04%)
Sep 17, 2004 1.439 1.469 1.433 1.438 131,572 +0.01(+0.38%)
Sep 16, 2004 1.444 1.444 1.422 1.433 39,925 -0.00(-0.34%)
Sep 15, 2004 1.402 1.446 1.402 1.438 109,794 +0.02(+1.60%)
Sep 14, 2004 1.387 1.435 1.386 1.415 154,256 +0.03(+2.11%)
Sep 13, 2004 1.386 1.412 1.386 1.386 212,330 -0.02(-1.60%)
Sep 10, 2004 1.426 1.446 1.408 1.408 33,573 -0.03(-2.41%)
Sep 09, 2004 1.448 1.448 1.424 1.443 47,184 +0.01(+0.42%)
Sep 08, 2004 1.449 1.455 1.434 1.437 171,497 -0.01(-0.80%)
Sep 07, 2004 1.459 1.473 1.445 1.449 164,846 -0.01(-0.53%)
Sep 03, 2004 1.477 1.477 1.437 1.456 79,850 -0.00(-0.30%)
Sep 02, 2004 1.462 1.480 1.438 1.461 140,645 -0.01(-0.53%)
Sep 01, 2004 1.422 1.509 1.402 1.468 200,533 +0.04(+2.50%)
Aug 31, 2004 1.372 1.433 1.372 1.433 156,979 +0.05(+3.79%)
Aug 30, 2004 1.388 1.388 1.342 1.380 150,627 -0.02(-1.18%)
Aug 27, 2004 1.391 1.405 1.391 1.397 59,887 +0.00(+0.28%)
Aug 26, 2004 1.396 1.403 1.386 1.393 309,421 +0.00(+0.12%)
Aug 25, 2004 1.398 1.400 1.380 1.391 159,701 -0.00(-0.36%)
Aug 24, 2004 1.373 1.400 1.373 1.396 28,129 +0.02(+1.12%)
Aug 23, 2004 1.374 1.391 1.374 1.381 88,198 -0.00(-0.32%)
Aug 20, 2004 1.394 1.394 1.378 1.385 180,462 -0.00(-0.12%)
Aug 19, 2004 1.375 1.387 1.375 1.387 661,489 -0.00(-0.32%)
Aug 18, 2004 1.374 1.428 1.374 1.391 153,757 +0.01(+0.80%)
Aug 17, 2004 1.387 1.407 1.380 1.380 29,036 -0.02(-1.38%)
Aug 16, 2004 1.385 1.418 1.378 1.400 160,608 +0.02(+1.56%)
Aug 13, 2004 1.377 1.381 1.373 1.378 312,143 +0.01(+0.44%)
Aug 12, 2004 1.367 1.383 1.354 1.372 85,294 +0.00(+0.00%)
Aug 11, 2004 1.365 1.373 1.337 1.372 190,552 -0.00(-0.32%)
Aug 10, 2004 1.363 1.391 1.361 1.376 188,737 -0.00(-0.32%)
Aug 09, 2004 1.347 1.386 1.308 1.381 130,183 +0.02(+1.79%)
Aug 06, 2004 1.394 1.399 1.326 1.357 459,140 -0.02(-1.72%)
Aug 05, 2004 1.411 1.411 1.373 1.380 43,554 -0.05(-3.24%)
Aug 04, 2004 1.433 1.433 1.353 1.427 185,108 -0.00(-0.04%)
Aug 03, 2004 1.340 1.433 1.331 1.427 813,024 +0.08(+5.71%)
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.