Skip to main content

Exponent Inc (NQ: EXPO )

108.27 +1.03 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 107.68 108.52 106.34 108.27 338,905 +1.03(+0.96%)
Aug 29, 2024 106.71 108.14 105.80 107.24 204,551 +1.49(+1.41%)
Aug 28, 2024 106.83 107.58 105.70 105.75 485,554 -1.05(-0.98%)
Aug 27, 2024 106.08 107.35 105.42 106.80 127,606 +0.47(+0.44%)
Aug 26, 2024 107.04 108.36 106.17 106.33 139,857 +0.07(+0.07%)
Aug 23, 2024 104.52 106.42 103.52 106.26 242,521 +2.57(+2.48%)
Aug 22, 2024 104.49 104.67 103.44 103.69 133,996 -0.41(-0.39%)
Aug 21, 2024 104.34 104.58 103.54 104.10 171,554 +0.46(+0.44%)
Aug 20, 2024 105.44 105.44 103.56 103.64 160,013 -1.87(-1.77%)
Aug 19, 2024 105.42 106.17 105.02 105.51 110,783 +0.25(+0.24%)
Aug 16, 2024 105.01 106.14 104.67 105.26 141,717 -0.22(-0.21%)
Aug 15, 2024 104.63 106.41 103.75 105.48 130,063 +2.98(+2.91%)
Aug 14, 2024 103.23 103.38 102.40 102.50 165,274 -0.83(-0.80%)
Aug 13, 2024 103.71 104.57 102.48 103.33 89,614 +0.70(+0.68%)
Aug 12, 2024 103.80 104.11 102.12 102.63 103,172 -1.44(-1.38%)
Aug 09, 2024 103.96 104.12 102.98 104.07 116,212 +0.16(+0.15%)
Aug 08, 2024 103.33 104.58 102.83 103.91 136,610 +1.70(+1.66%)
Aug 07, 2024 103.73 104.53 101.87 102.21 148,284 -0.72(-0.70%)
Aug 06, 2024 102.25 104.11 101.45 102.93 164,361 +1.15(+1.13%)
Aug 05, 2024 100.10 102.76 98.42 101.78 218,493 -1.88(-1.81%)
Aug 02, 2024 101.54 103.96 101.24 103.66 230,525 -0.89(-0.85%)
Aug 01, 2024 105.97 107.02 102.77 104.55 264,350 -1.53(-1.44%)
Jul 31, 2024 106.96 108.34 105.11 106.08 318,399 -0.88(-0.82%)
Jul 30, 2024 105.00 108.80 105.00 106.96 256,443 +1.82(+1.73%)
Jul 29, 2024 105.95 106.84 105.05 105.14 237,772 -0.31(-0.29%)
Jul 26, 2024 108.00 108.00 103.28 105.45 359,737 -0.62(-0.58%)
Jul 25, 2024 105.57 107.56 104.92 106.07 299,281 +0.86(+0.82%)
Jul 24, 2024 105.50 106.98 103.77 105.21 154,173 -0.93(-0.88%)
Jul 23, 2024 105.09 107.11 103.95 106.14 175,453 +0.25(+0.24%)
Jul 22, 2024 103.99 106.21 103.01 105.89 171,839 +2.04(+1.96%)
Jul 19, 2024 104.40 105.04 103.71 103.85 186,326 -0.20(-0.19%)
Jul 18, 2024 104.18 106.78 103.73 104.05 147,498 -1.00(-0.95%)
Jul 17, 2024 105.29 107.23 104.33 105.05 298,521 -0.89(-0.84%)
Jul 16, 2024 102.54 106.10 102.54 105.94 226,390 +4.21(+4.14%)
Jul 15, 2024 99.97 102.81 99.30 101.73 227,891 +2.55(+2.57%)
Jul 12, 2024 98.57 100.78 98.27 99.18 217,801 +1.78(+1.83%)
Jul 11, 2024 96.86 98.10 95.86 97.40 190,515 +2.36(+2.48%)
Jul 10, 2024 94.82 95.12 93.44 95.04 158,951 +0.41(+0.43%)
Jul 09, 2024 94.57 94.96 93.92 94.63 127,441 +0.34(+0.36%)
Jul 08, 2024 94.80 95.50 93.94 94.29 135,372 +0.04(+0.04%)
Jul 05, 2024 94.41 94.65 93.56 94.25 106,072 -0.19(-0.20%)
Jul 03, 2024 94.17 94.98 93.83 94.44 85,843 +0.50(+0.53%)
Jul 02, 2024 93.56 94.60 93.26 93.94 158,537 +0.49(+0.52%)
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.