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

Exponent Inc (NQ: EXPO )

93.44 +0.06 (+0.06%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 11, 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 1.490 1.502 1.483 1.483 195,665 -0.02(-1.46%)
Oct 28, 2004 1.482 1.505 1.477 1.505 195,665 +0.02(+1.48%)
Oct 27, 2004 1.474 1.483 1.471 1.483 115,579 +0.00(+0.00%)
Oct 26, 2004 1.474 1.484 1.459 1.483 184,744 +0.01(+0.75%)
Oct 25, 2004 1.466 1.474 1.458 1.472 202,945 -0.00(-0.34%)
Oct 22, 2004 1.473 1.487 1.467 1.477 550,593 -0.00(-0.07%)
Oct 21, 2004 1.485 1.492 1.467 1.478 474,147 -0.01(-0.88%)
Oct 20, 2004 1.470 1.494 1.465 1.492 182,924 +0.01(+0.93%)
Oct 19, 2004 1.481 1.511 1.471 1.478 1,821,053 -0.01(-0.41%)
Oct 18, 2004 1.483 1.494 1.483 1.484 88,276 -0.00(-0.22%)
Oct 15, 2004 1.489 1.497 1.482 1.487 177,463 -0.00(-0.15%)
Oct 14, 2004 1.494 1.495 1.483 1.489 197,485 -0.00(-0.33%)
Oct 13, 2004 1.510 1.511 1.456 1.494 155,622 -0.02(-1.02%)
Oct 12, 2004 1.491 1.511 1.491 1.510 30,032 +0.03(+1.74%)
Oct 11, 2004 1.497 1.498 1.483 1.484 4,550 -0.01(-0.99%)
Oct 08, 2004 1.514 1.522 1.498 1.499 12,741 -0.02(-1.16%)
Oct 07, 2004 1.531 1.531 1.516 1.516 55,514 -0.02(-1.43%)
Oct 06, 2004 1.527 1.541 1.524 1.538 115,579 +0.01(+0.43%)
Oct 05, 2004 1.527 1.549 1.527 1.532 56,424 +0.01(+0.43%)
Oct 04, 2004 1.522 1.526 1.514 1.525 39,133 +0.01(+0.95%)
Oct 01, 2004 1.481 1.525 1.481 1.511 44,593 -0.00(-0.18%)
Sep 30, 2004 1.461 1.514 1.450 1.514 97,377 +0.03(+2.04%)
Sep 29, 2004 1.475 1.483 1.458 1.483 145,611 +0.01(+0.44%)
Sep 28, 2004 1.456 1.497 1.456 1.477 353,107 +0.02(+1.44%)
Sep 27, 2004 1.454 1.471 1.444 1.456 60,064 -0.01(-0.75%)
Sep 24, 2004 1.441 1.470 1.441 1.467 22,751 +0.02(+1.14%)
Sep 23, 2004 1.414 1.458 1.414 1.450 46,413 +0.01(+0.53%)
Sep 22, 2004 1.434 1.443 1.416 1.443 91,917 +0.00(+0.00%)
Sep 21, 2004 1.436 1.455 1.432 1.443 159,262 +0.01(+0.57%)
Sep 20, 2004 1.439 1.439 1.431 1.435 30,032 +0.00(+0.04%)
Sep 17, 2004 1.435 1.465 1.428 1.434 131,960 +0.01(+0.38%)
Sep 16, 2004 1.439 1.439 1.418 1.428 40,043 -0.00(-0.34%)
Sep 15, 2004 1.398 1.442 1.398 1.433 110,118 +0.02(+1.60%)
Sep 14, 2004 1.383 1.431 1.382 1.411 154,712 +0.03(+2.11%)
Sep 13, 2004 1.382 1.408 1.382 1.382 212,956 -0.02(-1.60%)
Sep 10, 2004 1.421 1.442 1.404 1.404 33,672 -0.03(-2.41%)
Sep 09, 2004 1.443 1.443 1.420 1.439 47,323 +0.01(+0.42%)
Sep 08, 2004 1.444 1.450 1.430 1.433 172,003 -0.01(-0.80%)
Sep 07, 2004 1.455 1.469 1.441 1.444 165,332 -0.01(-0.53%)
Sep 03, 2004 1.472 1.472 1.433 1.452 80,086 -0.00(-0.30%)
Sep 02, 2004 1.458 1.475 1.434 1.456 141,061 -0.01(-0.53%)
Sep 01, 2004 1.418 1.505 1.398 1.464 201,125 +0.04(+2.50%)
Aug 31, 2004 1.368 1.428 1.368 1.428 157,442 +0.05(+3.79%)
Aug 30, 2004 1.384 1.384 1.338 1.376 151,071 -0.02(-1.18%)
Aug 27, 2004 1.387 1.401 1.387 1.393 60,064 +0.00(+0.28%)
Aug 26, 2004 1.392 1.399 1.382 1.389 310,334 +0.00(+0.12%)
Aug 25, 2004 1.394 1.395 1.376 1.387 160,172 -0.00(-0.36%)
Aug 24, 2004 1.369 1.395 1.369 1.392 28,212 +0.02(+1.12%)
Aug 23, 2004 1.370 1.387 1.370 1.377 88,458 -0.00(-0.32%)
Aug 20, 2004 1.389 1.389 1.374 1.381 180,995 -0.00(-0.12%)
Aug 19, 2004 1.371 1.383 1.371 1.383 663,442 -0.00(-0.32%)
Aug 18, 2004 1.370 1.424 1.370 1.387 154,211 +0.01(+0.80%)
Aug 17, 2004 1.383 1.403 1.376 1.376 29,122 -0.02(-1.38%)
Aug 16, 2004 1.381 1.414 1.374 1.395 161,082 +0.02(+1.56%)
Aug 13, 2004 1.373 1.377 1.369 1.374 313,064 +0.01(+0.44%)
Aug 12, 2004 1.363 1.378 1.350 1.368 85,546 +0.00(+0.00%)
Aug 11, 2004 1.361 1.369 1.333 1.368 191,115 -0.00(-0.32%)
Aug 10, 2004 1.359 1.387 1.357 1.372 189,294 -0.00(-0.32%)
Aug 09, 2004 1.343 1.382 1.304 1.377 130,567 +0.02(+1.79%)
Aug 06, 2004 1.389 1.394 1.322 1.353 460,496 -0.02(-1.72%)
Aug 05, 2004 1.406 1.406 1.369 1.376 43,683 -0.05(-3.24%)
Aug 04, 2004 1.428 1.428 1.349 1.422 185,654 -0.00(-0.04%)
Aug 03, 2004 1.336 1.428 1.327 1.423 815,424 +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.