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

Exponent Inc (NQ: EXPO )

114.42 +1.81 (+1.60%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 27, 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 1.594 1.594 1.561 1.572 90,063 +0.01(+0.81%)
Dec 30, 2004 1.552 1.575 1.552 1.559 73,449 -0.01(-0.51%)
Dec 29, 2004 1.579 1.581 1.566 1.567 52,464 -0.02(-1.47%)
Dec 28, 2004 1.554 1.674 1.554 1.591 646,182 +0.01(+0.51%)
Dec 27, 2004 1.600 1.600 1.580 1.583 26,232 -0.00(-0.14%)
Dec 23, 2004 1.596 1.598 1.581 1.585 39,348 +0.00(+0.29%)
Dec 22, 2004 1.567 1.603 1.567 1.581 126,788 -0.02(-1.29%)
Dec 21, 2004 1.561 1.601 1.561 1.601 66,454 +0.05(+3.28%)
Dec 20, 2004 1.587 1.587 1.550 1.550 100,556 -0.04(-2.71%)
Dec 17, 2004 1.565 1.601 1.565 1.593 100,556 +0.00(+0.31%)
Dec 16, 2004 1.560 1.593 1.551 1.589 105,802 -0.02(-1.17%)
Dec 15, 2004 1.554 1.607 1.547 1.607 39,348 +0.03(+1.96%)
Dec 14, 2004 1.587 1.587 1.558 1.577 150,396 -0.01(-0.86%)
Dec 13, 2004 1.599 1.601 1.583 1.590 262,320 +0.00(+0.04%)
Dec 10, 2004 1.595 1.601 1.552 1.590 219,474 -0.00(-0.04%)
Dec 09, 2004 1.578 1.590 1.570 1.590 304,291 +0.00(+0.04%)
Dec 08, 2004 1.558 1.590 1.558 1.590 273,687 +0.05(+2.92%)
Dec 07, 2004 1.581 1.581 1.544 1.544 132,908 -0.04(-2.81%)
Dec 06, 2004 1.560 1.590 1.560 1.589 75,198 -0.01(-0.57%)
Dec 03, 2004 1.601 1.607 1.593 1.598 63,831 -0.00(-0.28%)
Dec 02, 2004 1.601 1.603 1.586 1.603 56,836 +0.01(+0.75%)
Dec 01, 2004 1.584 1.603 1.545 1.591 107,551 +0.00(+0.11%)
Nov 30, 2004 1.595 1.595 1.583 1.589 62,956 -0.01(-0.39%)
Nov 29, 2004 1.562 1.595 1.546 1.595 58,584 +0.03(+1.64%)
Nov 26, 2004 1.583 1.583 1.564 1.570 9,618 -0.02(-1.44%)
Nov 24, 2004 1.601 1.601 1.576 1.593 66,454 -0.01(-0.54%)
Nov 23, 2004 1.510 1.601 1.510 1.601 518,519 +0.06(+3.86%)
Nov 22, 2004 1.498 1.543 1.498 1.542 257,948 -0.00(-0.04%)
Nov 19, 2004 1.513 1.547 1.513 1.542 778,216 -0.00(-0.11%)
Nov 18, 2004 1.566 1.566 1.501 1.544 331,397 -0.03(-2.17%)
Nov 17, 2004 1.551 1.598 1.551 1.578 134,657 -0.00(-0.11%)
Nov 16, 2004 1.575 1.587 1.575 1.580 47,217 +0.00(+0.29%)
Nov 15, 2004 1.535 1.595 1.521 1.575 325,277 +0.01(+0.44%)
Nov 12, 2004 1.546 1.573 1.546 1.569 69,952 +0.01(+0.70%)
Nov 11, 2004 1.540 1.562 1.538 1.558 101,430 +0.01(+0.59%)
Nov 10, 2004 1.544 1.558 1.523 1.548 322,653 +0.02(+1.04%)
Nov 09, 2004 1.542 1.542 1.523 1.532 89,188 +0.00(+0.00%)
Nov 08, 2004 1.558 1.558 1.525 1.532 359,378 +0.01(+0.83%)
Nov 05, 2004 1.560 1.560 1.501 1.520 123,290 -0.05(-3.42%)
Nov 04, 2004 1.567 1.578 1.544 1.574 190,619 +0.01(+0.44%)
Nov 03, 2004 1.556 1.574 1.548 1.567 26,232 +0.02(+1.07%)
Nov 02, 2004 1.572 1.573 1.542 1.550 168,759 -0.02(-1.38%)
Nov 01, 2004 1.544 1.572 1.538 1.572 159,140 +0.03(+1.81%)
Oct 29, 2004 1.551 1.563 1.544 1.544 187,996 -0.02(-1.46%)
Oct 28, 2004 1.543 1.567 1.538 1.567 187,996 +0.02(+1.48%)
Oct 27, 2004 1.534 1.544 1.531 1.544 111,048 +0.00(+0.00%)
Oct 26, 2004 1.534 1.544 1.519 1.544 177,503 +0.01(+0.75%)
Oct 25, 2004 1.526 1.534 1.518 1.532 194,991 -0.01(-0.33%)
Oct 22, 2004 1.533 1.547 1.527 1.538 529,012 -0.00(-0.07%)
Oct 21, 2004 1.546 1.552 1.527 1.539 455,562 -0.01(-0.88%)
Oct 20, 2004 1.530 1.555 1.525 1.552 175,754 +0.01(+0.93%)
Oct 19, 2004 1.541 1.573 1.531 1.538 1,749,676 -0.01(-0.41%)
Oct 18, 2004 1.544 1.555 1.544 1.544 84,816 -0.00(-0.22%)
Oct 15, 2004 1.550 1.558 1.543 1.548 170,508 -0.00(-0.15%)
Oct 14, 2004 1.555 1.556 1.543 1.550 189,745 -0.01(-0.33%)
Oct 13, 2004 1.572 1.573 1.516 1.555 149,522 -0.02(-1.02%)
Oct 12, 2004 1.551 1.573 1.551 1.571 28,855 +0.03(+1.74%)
Oct 11, 2004 1.558 1.559 1.544 1.544 4,372 -0.02(-0.99%)
Oct 08, 2004 1.575 1.585 1.559 1.560 12,241 -0.02(-1.16%)
Oct 07, 2004 1.594 1.594 1.578 1.578 53,338 -0.02(-1.43%)
Oct 06, 2004 1.589 1.604 1.586 1.601 111,048 +0.01(+0.43%)
Oct 05, 2004 1.589 1.613 1.589 1.594 54,212 +0.01(+0.43%)
Oct 04, 2004 1.584 1.588 1.575 1.587 37,599 +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.