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

Exponent Inc (NQ: EXPO )

95.91 +0.58 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2004 1.322 1.328 1.301 1.318 70,967 -0.02(-1.23%)
Jan 29, 2004 1.346 1.346 1.329 1.335 39,123 -0.00(-0.25%)
Jan 28, 2004 1.349 1.371 1.338 1.338 134,656 -0.03(-1.97%)
Jan 27, 2004 1.349 1.373 1.349 1.365 21,836 +0.01(+0.45%)
Jan 26, 2004 1.355 1.363 1.352 1.359 95,533 +0.01(+0.86%)
Jan 23, 2004 1.346 1.363 1.344 1.347 72,787 +0.01(+0.45%)
Jan 22, 2004 1.311 1.346 1.311 1.341 118,279 +0.02(+1.71%)
Jan 21, 2004 1.334 1.334 1.312 1.319 124,648 -0.01(-0.41%)
Jan 20, 2004 1.319 1.341 1.277 1.324 109,181 +0.01(+0.84%)
Jan 16, 2004 1.291 1.313 1.250 1.313 68,238 +0.04(+2.84%)
Jan 15, 2004 1.252 1.277 1.245 1.277 60,877 +0.03(+2.79%)
Jan 14, 2004 1.230 1.252 1.230 1.243 99,491 -0.00(-0.31%)
Jan 13, 2004 1.235 1.246 1.232 1.246 54,363 +0.02(+1.70%)
Jan 12, 2004 1.176 1.252 1.176 1.225 52,588 -0.03(-2.15%)
Jan 09, 2004 1.232 1.253 1.230 1.252 24,884 +0.04(+2.89%)
Jan 08, 2004 1.197 1.253 1.197 1.217 109,454 -0.04(-2.85%)
Jan 07, 2004 1.212 1.253 1.205 1.253 633,688 +0.04(+3.64%)
Jan 06, 2004 1.182 1.219 1.182 1.209 254,756 +0.04(+3.14%)
Jan 05, 2004 1.165 1.177 1.155 1.172 51,861 +0.00(+0.19%)
Jan 02, 2004 1.129 1.179 1.129 1.170 107,361 -0.01(-0.52%)
Dec 31, 2003 1.151 1.180 1.133 1.176 50,951 +0.01(+0.80%)
Dec 30, 2003 1.146 1.167 1.119 1.167 109,854 +0.05(+4.58%)
Dec 29, 2003 1.128 1.141 1.105 1.116 74,789 +0.01(+0.50%)
Dec 26, 2003 1.108 1.128 1.106 1.110 35,602 +0.00(+0.10%)
Dec 24, 2003 1.109 1.109 1.109 1.109 1,819 -0.01(-0.79%)
Dec 23, 2003 1.105 1.130 1.094 1.118 132,655 +0.02(+1.91%)
Dec 22, 2003 1.075 1.099 1.075 1.097 174,553 +0.01(+0.96%)
Dec 19, 2003 1.083 1.099 1.074 1.086 327,589 +0.00(+0.00%)
Dec 18, 2003 1.096 1.099 1.083 1.086 144,028 +0.00(+0.10%)
Dec 17, 2003 1.088 1.105 1.083 1.085 275,227 -0.01(-1.25%)
Dec 16, 2003 1.134 1.134 1.088 1.099 268,640 -0.04(-3.61%)
Dec 15, 2003 1.192 1.192 1.109 1.140 213,131 -0.03(-2.81%)
Dec 12, 2003 1.173 1.201 1.154 1.173 157,175 -0.02(-1.75%)
Dec 11, 2003 1.178 1.194 1.178 1.194 10,918 +0.00(+0.00%)
Dec 10, 2003 1.165 1.209 1.165 1.194 68,938 +0.02(+2.02%)
Dec 09, 2003 1.204 1.212 1.171 1.171 1,790,937 -0.04(-2.96%)
Dec 08, 2003 1.239 1.239 1.206 1.206 100,856 -0.04(-2.83%)
Dec 05, 2003 1.247 1.246 1.237 1.241 448,553 -0.01(-0.44%)
Dec 04, 2003 1.256 1.262 1.247 1.247 101,174 -0.01(-0.83%)
Dec 03, 2003 1.256 1.273 1.256 1.257 176,509 -0.01(-0.52%)
Dec 02, 2003 1.276 1.278 1.261 1.264 140,388 -0.02(-1.50%)
Dec 01, 2003 1.237 1.294 1.231 1.283 227,370 +0.03(+2.77%)
Nov 28, 2003 1.250 1.250 1.235 1.249 49,131 -0.01(-0.48%)
Nov 26, 2003 1.206 1.255 1.206 1.255 21,381 +0.02(+1.47%)
Nov 25, 2003 1.201 1.243 1.198 1.236 64,144 -0.01(-0.71%)
Nov 24, 2003 1.177 1.246 1.177 1.245 77,036 +0.04(+3.62%)
Nov 21, 2003 1.195 1.229 1.182 1.202 147,576 -0.01(-0.60%)
Nov 20, 2003 1.189 1.209 1.185 1.209 66,464 +0.03(+2.71%)
Nov 19, 2003 1.185 1.185 1.177 1.177 17,887 -0.03(-2.41%)
Nov 18, 2003 1.232 1.251 1.205 1.206 95,287 -0.04(-3.47%)
Nov 17, 2003 1.234 1.250 1.209 1.250 101,665 +0.04(+3.36%)
Nov 14, 2003 1.195 1.223 1.182 1.209 197,308 +0.01(+1.01%)
Nov 13, 2003 1.253 1.253 1.174 1.197 70,058 +0.01(+0.65%)
Nov 12, 2003 1.214 1.229 1.182 1.189 226,214 -0.03(-2.39%)
Nov 11, 2003 1.236 1.253 1.217 1.218 288,165 -0.02(-1.47%)
Nov 10, 2003 1.170 1.253 1.170 1.236 272,543 +0.05(+4.65%)
Nov 07, 2003 1.141 1.189 1.141 1.182 82,140 +0.04(+3.32%)
Nov 06, 2003 1.197 1.202 1.141 1.144 74,261 -0.05(-4.50%)
Nov 05, 2003 1.183 1.202 1.161 1.197 77,928 -0.00(-0.27%)
Nov 04, 2003 1.162 1.202 1.162 1.201 104,859 +0.04(+3.60%)
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.