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

Exponent Inc (NQ: EXPO )

93.48 -1.66 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 28, 2004 1.373 1.373 1.358 1.370 197,436 +0.00(+0.28%)
May 27, 2004 1.368 1.370 1.363 1.366 961,705 +0.00(+0.04%)
May 26, 2004 1.362 1.369 1.360 1.366 121,009 +0.01(+0.77%)
May 25, 2004 1.357 1.366 1.354 1.355 425,807 -0.01(-0.68%)
May 24, 2004 1.368 1.371 1.357 1.365 254,756 +0.01(+0.53%)
May 21, 2004 1.354 1.371 1.347 1.357 323,904 +0.00(+0.37%)
May 20, 2004 1.338 1.366 1.338 1.352 216,542 -0.01(-0.73%)
May 19, 2004 1.316 1.362 1.316 1.362 95,533 +0.04(+2.99%)
May 18, 2004 1.325 1.357 1.276 1.323 498,594 -0.01(-0.82%)
May 17, 2004 1.319 1.346 1.319 1.334 11,827 -0.02(-1.78%)
May 14, 2004 1.346 1.374 1.305 1.358 390,323 +0.02(+1.69%)
May 13, 2004 1.346 1.351 1.314 1.335 434,905 -0.01(-0.82%)
May 12, 2004 1.333 1.346 1.328 1.346 70,058 +0.00(+0.20%)
May 11, 2004 1.368 1.368 1.309 1.344 156,493 -0.03(-2.20%)
May 10, 2004 1.379 1.383 1.362 1.374 343,011 -0.00(-0.20%)
May 07, 2004 1.374 1.379 1.374 1.377 10,918 +0.00(+0.16%)
May 06, 2004 1.379 1.379 1.360 1.374 287,510 -0.00(-0.32%)
May 05, 2004 1.387 1.387 1.347 1.379 100,082 +0.00(+0.04%)
May 04, 2004 1.388 1.388 1.354 1.378 125,558 -0.01(-0.67%)
May 03, 2004 1.356 1.397 1.356 1.388 60,959 +0.01(+0.88%)
Apr 30, 2004 1.357 1.381 1.355 1.376 109,181 +0.03(+2.00%)
Apr 29, 2004 1.378 1.379 1.344 1.349 20,016 -0.03(-1.84%)
Apr 28, 2004 1.382 1.401 1.366 1.374 33,664 -0.03(-1.96%)
Apr 27, 2004 1.360 1.401 1.360 1.401 195,616 +0.04(+2.82%)
Apr 26, 2004 1.368 1.368 1.335 1.363 51,861 +0.02(+1.64%)
Apr 23, 2004 1.322 1.341 1.316 1.341 824,318 +0.00(+0.12%)
Apr 22, 2004 1.221 1.360 1.221 1.339 306,617 -0.00(-0.00%)
Apr 21, 2004 1.380 1.380 1.319 1.339 32,754 -0.04(-3.21%)
Apr 20, 2004 1.319 1.416 1.313 1.384 388,503 +0.06(+4.92%)
Apr 19, 2004 1.256 1.319 1.247 1.319 199,255 +0.07(+5.26%)
Apr 16, 2004 1.243 1.253 1.234 1.253 16,377 +0.00(+0.00%)
Apr 15, 2004 1.256 1.256 1.239 1.253 70,967 -0.00(-0.13%)
Apr 14, 2004 1.236 1.255 1.236 1.255 40,033 +0.02(+1.38%)
Apr 13, 2004 1.236 1.242 1.232 1.238 55,500 -0.00(-0.31%)
Apr 12, 2004 1.232 1.244 1.232 1.241 106,451 -0.00(-0.22%)
Apr 08, 2004 1.236 1.275 1.232 1.244 282,961 +0.00(+0.35%)
Apr 07, 2004 1.234 1.247 1.230 1.240 383,044 -0.01(-0.70%)
Apr 06, 2004 1.252 1.252 1.221 1.249 71,877 -0.00(-0.14%)
Apr 05, 2004 1.165 1.264 1.165 1.250 84,615 -0.01(-1.08%)
Apr 02, 2004 1.242 1.264 1.199 1.264 67,328 +0.02(+1.32%)
Apr 01, 2004 1.257 1.257 1.236 1.247 91,894 +0.01(+0.80%)
Mar 31, 2004 1.248 1.248 1.232 1.238 34,574 -0.03(-2.08%)
Mar 30, 2004 1.236 1.264 1.236 1.264 98,263 +0.02(+1.54%)
Mar 29, 2004 1.239 1.247 1.239 1.245 28,205 +0.01(+0.67%)
Mar 26, 2004 1.237 1.251 1.236 1.236 115,550 -0.00(-0.04%)
Mar 25, 2004 1.236 1.244 1.222 1.237 135,566 -0.00(-0.22%)
Mar 24, 2004 1.236 1.249 1.228 1.240 42,762 +0.00(+0.31%)
Mar 23, 2004 1.238 1.253 1.218 1.236 72,787 -0.00(-0.13%)
Mar 22, 2004 1.252 1.252 1.238 1.238 26,385 -0.01(-0.62%)
Mar 19, 2004 1.251 1.253 1.231 1.245 33,664 -0.01(-0.53%)
Mar 18, 2004 1.241 1.252 1.241 1.252 2,729 -0.00(-0.09%)
Mar 17, 2004 1.232 1.253 1.225 1.253 132,837 +0.02(+1.92%)
Mar 16, 2004 1.238 1.238 1.229 1.229 48,221 -0.02(-1.89%)
Mar 15, 2004 1.246 1.253 1.228 1.253 21,836 +0.01(+0.53%)
Mar 12, 2004 1.250 1.251 1.246 1.246 18,196 -0.00(-0.31%)
Mar 11, 2004 1.221 1.251 1.221 1.250 34,574 +0.01(+1.16%)
Mar 10, 2004 1.223 1.236 1.218 1.236 229,280 +0.01(+0.94%)
Mar 09, 2004 1.225 1.236 1.223 1.224 53,680 -0.01(-1.20%)
Mar 08, 2004 1.219 1.239 1.219 1.239 18,196 +0.00(+0.23%)
Mar 05, 2004 1.219 1.236 1.219 1.236 11,827 +0.00(+0.08%)
Mar 04, 2004 1.196 1.236 1.196 1.235 244,748 +0.03(+2.18%)
Mar 03, 2004 1.225 1.225 1.195 1.209 30,934 -0.01(-0.99%)
Mar 02, 2004 1.225 1.225 1.209 1.221 14,557 +0.01(+0.45%)
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.