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 31, 2005 1.346 1.366 1.345 1.361 48,776 -0.01(-0.68%)
May 27, 2005 1.373 1.380 1.371 1.371 64,953 -0.00(-0.32%)
May 26, 2005 1.375 1.375 1.371 1.375 55,500 +0.00(+0.00%)
May 25, 2005 1.363 1.386 1.343 1.375 249,943 +0.00(+0.08%)
May 24, 2005 1.371 1.385 1.367 1.374 369,396 +0.02(+1.46%)
May 23, 2005 1.319 1.354 1.315 1.354 203,959 +0.04(+2.83%)
May 20, 2005 1.316 1.321 1.313 1.317 131,008 +0.00(+0.13%)
May 19, 2005 1.322 1.322 1.306 1.315 110,682 -0.01(-0.62%)
May 18, 2005 1.325 1.335 1.318 1.323 141,935 +0.01(+0.54%)
May 17, 2005 1.316 1.319 1.316 1.316 11,682 +0.00(+0.08%)
May 16, 2005 1.308 1.329 1.308 1.315 116,077 -0.00(-0.08%)
May 13, 2005 1.334 1.336 1.304 1.316 165,173 -0.02(-1.72%)
May 12, 2005 1.341 1.349 1.331 1.339 60,777 +0.01(+0.45%)
May 11, 2005 1.360 1.360 1.330 1.333 200,274 +0.00(+0.04%)
May 10, 2005 1.355 1.355 1.323 1.333 122,819 -0.03(-2.14%)
May 09, 2005 1.358 1.371 1.358 1.362 214,122 +0.00(+0.04%)
May 06, 2005 1.362 1.373 1.361 1.361 246,849 +0.01(+0.90%)
May 05, 2005 1.352 1.357 1.333 1.349 614,799 -0.01(-0.49%)
May 04, 2005 1.328 1.374 1.328 1.356 548,654 +0.04(+2.83%)
May 03, 2005 1.308 1.343 1.301 1.318 250,325 -0.00(-0.04%)
May 02, 2005 1.294 1.319 1.291 1.319 293,124 +0.01(+0.71%)
Apr 29, 2005 1.294 1.311 1.283 1.310 322,967 +0.01(+0.42%)
Apr 28, 2005 1.317 1.327 1.293 1.304 435,305 -0.02(-1.50%)
Apr 27, 2005 1.327 1.347 1.318 1.324 154,309 -0.03(-1.87%)
Apr 26, 2005 1.347 1.355 1.340 1.349 228,698 -0.00(-0.16%)
Apr 25, 2005 1.332 1.363 1.332 1.351 392,306 +0.00(+0.16%)
Apr 22, 2005 1.369 1.397 1.346 1.349 304,897 -0.00(-0.24%)
Apr 21, 2005 1.363 1.363 1.346 1.352 281,187 +0.01(+0.45%)
Apr 20, 2005 1.346 1.361 1.344 1.346 1,026,213 +0.00(+0.00%)
Apr 19, 2005 1.324 1.354 1.311 1.346 116,323 +0.05(+4.17%)
Apr 18, 2005 1.267 1.301 1.267 1.293 55,254 +0.00(+0.21%)
Apr 15, 2005 1.307 1.311 1.290 1.290 81,876 -0.00(-0.13%)
Apr 14, 2005 1.310 1.310 1.273 1.291 90,938 -0.02(-1.26%)
Apr 13, 2005 1.351 1.362 1.307 1.308 38,450 -0.04(-2.90%)
Apr 12, 2005 1.310 1.351 1.299 1.347 92,704 +0.03(+2.12%)
Apr 11, 2005 1.312 1.325 1.292 1.319 72,805 -0.01(-0.79%)
Apr 08, 2005 1.381 1.382 1.311 1.329 67,046 -0.06(-4.39%)
Apr 07, 2005 1.384 1.390 1.383 1.390 31,844 +0.00(+0.20%)
Apr 06, 2005 1.373 1.391 1.373 1.388 42,953 +0.02(+1.77%)
Apr 05, 2005 1.334 1.363 1.330 1.363 85,288 +0.02(+1.64%)
Apr 04, 2005 1.306 1.346 1.306 1.341 148,395 +0.03(+2.35%)
Apr 01, 2005 1.302 1.316 1.301 1.311 398,020 -0.00(-0.17%)
Mar 31, 2005 1.306 1.315 1.294 1.313 271,533 -0.00(-0.08%)
Mar 30, 2005 1.299 1.316 1.299 1.314 92,795 +0.00(+0.00%)
Mar 29, 2005 1.310 1.314 1.290 1.314 391,269 +0.00(+0.32%)
Mar 28, 2005 1.306 1.319 1.306 1.310 354,302 -0.00(-0.23%)
Mar 24, 2005 1.308 1.313 1.306 1.313 731,633 +0.01(+0.55%)
Mar 23, 2005 1.297 1.311 1.297 1.306 299,147 +0.01(+0.85%)
Mar 22, 2005 1.301 1.316 1.294 1.295 536,735 -0.02(-1.17%)
Mar 21, 2005 1.323 1.324 1.287 1.310 217,052 +0.00(+0.34%)
Mar 18, 2005 1.329 1.329 1.296 1.306 576,777 -0.01(-0.79%)
Mar 17, 2005 1.300 1.319 1.280 1.316 722,143 +0.03(+2.35%)
Mar 16, 2005 1.279 1.289 1.274 1.286 438,453 +0.00(+0.08%)
Mar 15, 2005 1.280 1.290 1.269 1.285 454,012 +0.00(+0.34%)
Mar 14, 2005 1.271 1.280 1.271 1.280 79,165 +0.00(+0.00%)
Mar 11, 2005 1.297 1.297 1.270 1.280 116,460 -0.02(-1.89%)
Mar 10, 2005 1.308 1.317 1.283 1.305 32,426 -0.01(-1.04%)
Mar 09, 2005 1.316 1.326 1.316 1.319 118,507 -0.01(-0.95%)
Mar 08, 2005 1.334 1.337 1.320 1.332 145,293 -0.02(-1.22%)
Mar 07, 2005 1.433 1.433 1.346 1.348 45,219 -0.09(-6.09%)
Mar 04, 2005 1.395 1.451 1.392 1.435 172,779 +0.05(+3.45%)
Mar 03, 2005 1.357 1.394 1.342 1.388 412,468 +0.04(+2.94%)
Mar 02, 2005 1.329 1.381 1.323 1.348 145,092 +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.