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

Exponent Inc (NQ: EXPO )

95.15 -0.76 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2004 1.532 1.532 1.500 1.511 93,713 +0.01(+0.81%)
Dec 30, 2004 1.492 1.513 1.492 1.499 76,426 -0.01(-0.51%)
Dec 29, 2004 1.517 1.519 1.505 1.506 54,590 -0.02(-1.47%)
Dec 28, 2004 1.494 1.609 1.494 1.529 672,374 +0.01(+0.51%)
Dec 27, 2004 1.538 1.538 1.518 1.521 27,295 -0.00(-0.14%)
Dec 23, 2004 1.534 1.535 1.519 1.523 40,942 +0.00(+0.29%)
Dec 22, 2004 1.506 1.541 1.506 1.519 131,927 -0.02(-1.29%)
Dec 21, 2004 1.500 1.539 1.500 1.539 69,148 +0.05(+3.28%)
Dec 20, 2004 1.526 1.526 1.489 1.490 104,632 -0.04(-2.71%)
Dec 17, 2004 1.504 1.539 1.504 1.531 104,632 +0.00(+0.31%)
Dec 16, 2004 1.500 1.530 1.491 1.527 110,091 -0.02(-1.17%)
Dec 15, 2004 1.494 1.545 1.487 1.545 40,942 +0.03(+1.96%)
Dec 14, 2004 1.526 1.526 1.498 1.515 156,493 -0.01(-0.86%)
Dec 13, 2004 1.537 1.539 1.521 1.528 272,953 +0.00(+0.04%)
Dec 10, 2004 1.533 1.539 1.491 1.528 228,370 -0.00(-0.04%)
Dec 09, 2004 1.516 1.528 1.508 1.528 316,625 +0.00(+0.04%)
Dec 08, 2004 1.497 1.528 1.497 1.528 284,781 +0.04(+2.92%)
Dec 07, 2004 1.519 1.519 1.484 1.484 138,296 -0.04(-2.81%)
Dec 06, 2004 1.499 1.528 1.499 1.527 78,246 -0.01(-0.57%)
Dec 03, 2004 1.539 1.545 1.531 1.536 66,418 -0.00(-0.28%)
Dec 02, 2004 1.539 1.540 1.524 1.540 59,139 +0.01(+0.75%)
Dec 01, 2004 1.522 1.540 1.485 1.529 111,910 +0.00(+0.11%)
Nov 30, 2004 1.533 1.533 1.521 1.527 65,508 -0.01(-0.39%)
Nov 29, 2004 1.501 1.533 1.485 1.533 60,959 +0.02(+1.64%)
Nov 26, 2004 1.521 1.521 1.503 1.508 10,008 -0.02(-1.44%)
Nov 24, 2004 1.539 1.539 1.515 1.530 69,148 -0.01(-0.54%)
Nov 23, 2004 1.451 1.539 1.451 1.539 539,537 +0.06(+3.86%)
Nov 22, 2004 1.439 1.483 1.439 1.482 268,404 -0.00(-0.04%)
Nov 19, 2004 1.454 1.487 1.454 1.482 809,761 -0.00(-0.11%)
Nov 18, 2004 1.505 1.505 1.443 1.484 344,830 -0.03(-2.17%)
Nov 17, 2004 1.490 1.536 1.490 1.517 140,116 -0.00(-0.11%)
Nov 16, 2004 1.514 1.525 1.514 1.518 49,131 +0.00(+0.29%)
Nov 15, 2004 1.475 1.533 1.462 1.514 338,462 +0.01(+0.44%)
Nov 12, 2004 1.486 1.511 1.486 1.507 72,787 +0.01(+0.70%)
Nov 11, 2004 1.480 1.501 1.478 1.497 105,541 +0.01(+0.59%)
Nov 10, 2004 1.484 1.498 1.463 1.488 335,732 +0.02(+1.04%)
Nov 09, 2004 1.482 1.482 1.463 1.473 92,804 +0.00(+0.00%)
Nov 08, 2004 1.498 1.498 1.466 1.473 373,945 +0.01(+0.83%)
Nov 05, 2004 1.499 1.499 1.443 1.461 128,288 -0.05(-3.42%)
Nov 04, 2004 1.506 1.516 1.484 1.512 198,346 +0.01(+0.44%)
Nov 03, 2004 1.495 1.513 1.488 1.506 27,295 +0.02(+1.07%)
Nov 02, 2004 1.511 1.511 1.482 1.490 175,599 -0.02(-1.38%)
Nov 01, 2004 1.484 1.511 1.478 1.511 165,591 +0.03(+1.81%)
Oct 29, 2004 1.490 1.502 1.484 1.484 195,616 -0.02(-1.46%)
Oct 28, 2004 1.483 1.506 1.478 1.506 195,616 +0.02(+1.48%)
Oct 27, 2004 1.474 1.484 1.471 1.484 115,550 +0.00(+0.00%)
Oct 26, 2004 1.474 1.484 1.460 1.484 184,698 +0.01(+0.75%)
Oct 25, 2004 1.466 1.474 1.458 1.473 202,895 -0.00(-0.33%)
Oct 22, 2004 1.473 1.487 1.467 1.478 550,455 -0.00(-0.07%)
Oct 21, 2004 1.485 1.492 1.468 1.479 474,028 -0.01(-0.88%)
Oct 20, 2004 1.471 1.494 1.466 1.492 182,878 +0.01(+0.93%)
Oct 19, 2004 1.481 1.511 1.471 1.478 1,820,598 -0.01(-0.41%)
Oct 18, 2004 1.484 1.494 1.484 1.484 88,254 -0.00(-0.22%)
Oct 15, 2004 1.490 1.498 1.483 1.488 177,419 -0.00(-0.15%)
Oct 14, 2004 1.494 1.496 1.483 1.490 197,436 -0.00(-0.33%)
Oct 13, 2004 1.511 1.511 1.457 1.495 155,583 -0.02(-1.02%)
Oct 12, 2004 1.491 1.511 1.491 1.510 30,024 +0.03(+1.74%)
Oct 11, 2004 1.497 1.498 1.484 1.484 4,549 -0.01(-0.99%)
Oct 08, 2004 1.514 1.523 1.499 1.499 12,737 -0.02(-1.16%)
Oct 07, 2004 1.532 1.532 1.517 1.517 55,500 -0.02(-1.43%)
Oct 06, 2004 1.527 1.541 1.524 1.539 115,550 +0.01(+0.43%)
Oct 05, 2004 1.527 1.550 1.527 1.532 56,410 +0.01(+0.43%)
Oct 04, 2004 1.522 1.526 1.514 1.526 39,123 +0.01(+0.95%)
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.