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

Exponent Inc (NQ: EXPO )

95.33 +1.27 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2005 1.521 1.550 1.493 1.503 86,283 -0.02(-1.33%)
Nov 29, 2005 1.542 1.542 1.511 1.523 54,868 -0.01(-0.40%)
Nov 28, 2005 1.577 1.577 1.528 1.529 42,755 -0.06(-3.60%)
Nov 25, 2005 1.592 1.593 1.580 1.586 70,102 -0.01(-0.41%)
Nov 23, 2005 1.585 1.597 1.585 1.593 60,938 -0.00(-0.03%)
Nov 22, 2005 1.585 1.593 1.585 1.593 91,371 +0.03(+1.75%)
Nov 21, 2005 1.571 1.571 1.538 1.566 47,178 -0.02(-1.42%)
Nov 18, 2005 1.600 1.601 1.584 1.588 46,986 +0.00(+0.10%)
Nov 17, 2005 1.553 1.588 1.528 1.587 34,755 +0.03(+2.23%)
Nov 16, 2005 1.561 1.561 1.510 1.552 98,651 -0.01(-0.63%)
Nov 15, 2005 1.607 1.607 1.558 1.562 30,414 -0.03(-1.76%)
Nov 14, 2005 1.587 1.609 1.587 1.590 67,809 -0.01(-0.41%)
Nov 11, 2005 1.580 1.606 1.577 1.597 319,580 +0.00(+0.21%)
Nov 10, 2005 1.583 1.608 1.535 1.593 126,408 -0.00(-0.07%)
Nov 09, 2005 1.502 1.602 1.502 1.594 81,069 +0.09(+5.87%)
Nov 08, 2005 1.526 1.526 1.500 1.506 27,302 -0.03(-1.83%)
Nov 07, 2005 1.533 1.541 1.517 1.534 68,246 -0.01(-0.43%)
Nov 04, 2005 1.548 1.556 1.534 1.541 185,017 -0.04(-2.47%)
Nov 03, 2005 1.593 1.607 1.576 1.580 196,093 -0.01(-0.86%)
Nov 02, 2005 1.592 1.593 1.575 1.593 297,884 +0.01(+0.45%)
Nov 01, 2005 1.584 1.589 1.564 1.586 108,607 +0.00(+0.17%)
Oct 31, 2005 1.543 1.619 1.543 1.583 187,793 +0.03(+2.13%)
Oct 28, 2005 1.547 1.554 1.539 1.550 205,312 +0.00(+0.32%)
Oct 27, 2005 1.559 1.567 1.545 1.545 80,686 -0.03(-1.75%)
Oct 26, 2005 1.571 1.584 1.562 1.573 77,629 -0.02(-1.14%)
Oct 25, 2005 1.617 1.633 1.579 1.591 77,747 -0.04(-2.56%)
Oct 24, 2005 1.630 1.634 1.615 1.633 102,310 +0.01(+0.44%)
Oct 21, 2005 1.604 1.626 1.604 1.626 97,905 +0.03(+1.58%)
Oct 20, 2005 1.623 1.623 1.586 1.600 119,437 -0.03(-1.72%)
Oct 19, 2005 1.602 1.628 1.602 1.628 632,099 +0.03(+1.58%)
Oct 18, 2005 1.587 1.628 1.555 1.603 261,691 -0.02(-1.08%)
Oct 17, 2005 1.624 1.634 1.610 1.621 124,415 -0.03(-1.63%)
Oct 14, 2005 1.643 1.648 1.638 1.648 27,092 +0.03(+1.73%)
Oct 13, 2005 1.591 1.621 1.584 1.620 58,645 +0.04(+2.33%)
Oct 12, 2005 1.586 1.587 1.566 1.583 75,654 +0.00(+0.24%)
Oct 11, 2005 1.638 1.642 1.577 1.579 121,003 -0.04(-2.64%)
Oct 10, 2005 1.640 1.645 1.621 1.622 90,470 -0.02(-1.44%)
Oct 07, 2005 1.619 1.648 1.619 1.645 69,984 +0.03(+2.15%)
Oct 06, 2005 1.652 1.697 1.604 1.611 147,850 -0.04(-2.46%)
Oct 05, 2005 1.672 1.677 1.643 1.652 59,090 -0.03(-1.92%)
Oct 04, 2005 1.699 1.703 1.673 1.684 116,361 +0.00(+0.10%)
Oct 03, 2005 1.700 1.717 1.680 1.682 128,383 -0.04(-2.45%)
Sep 30, 2005 1.655 1.736 1.655 1.725 426,432 +0.05(+3.09%)
Sep 29, 2005 1.642 1.673 1.631 1.673 220,273 +0.05(+2.80%)
Sep 28, 2005 1.615 1.642 1.615 1.627 276,079 +0.01(+0.75%)
Sep 27, 2005 1.619 1.638 1.591 1.615 51,473 +0.01(+0.79%)
Sep 26, 2005 1.598 1.642 1.569 1.603 145,192 +0.03(+2.06%)
Sep 23, 2005 1.570 1.570 1.540 1.570 25,400 +0.02(+1.10%)
Sep 22, 2005 1.612 1.612 1.538 1.553 68,901 -0.06(-4.01%)
Sep 21, 2005 1.622 1.633 1.613 1.618 70,958 -0.01(-0.61%)
Sep 20, 2005 1.609 1.639 1.608 1.628 81,223 +0.00(+0.17%)
Sep 19, 2005 1.606 1.634 1.594 1.625 77,565 +0.00(+0.27%)
Sep 16, 2005 1.598 1.634 1.581 1.621 454,271 +0.04(+2.25%)
Sep 15, 2005 1.572 1.585 1.566 1.585 66,134 +0.01(+0.42%)
Sep 14, 2005 1.608 1.626 1.569 1.578 40,043 -0.00(-0.28%)
Sep 13, 2005 1.617 1.617 1.566 1.583 21,495 -0.04(-2.44%)
Sep 12, 2005 1.632 1.632 1.608 1.622 86,283 -0.01(-0.64%)
Sep 09, 2005 1.611 1.642 1.610 1.633 58,344 +0.04(+2.77%)
Sep 08, 2005 1.629 1.629 1.589 1.589 51,455 -0.05(-3.25%)
Sep 07, 2005 1.619 1.642 1.619 1.642 19,976 +0.01(+0.67%)
Sep 06, 2005 1.582 1.633 1.582 1.631 38,741 +0.06(+3.70%)
Sep 02, 2005 1.617 1.617 1.570 1.573 24,153 -0.06(-3.70%)
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.