Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Exponent Inc (NQ: EXPO )

113.76 -0.46 (-0.40%)
Streaming Delayed Price Updated: 9:35 AM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 112.75 114.27 112.74 114.22 126,397 +1.05(+0.93%)
Oct 01, 2024 115.01 115.01 112.68 113.17 169,798 -2.11(-1.83%)
Sep 30, 2024 113.28 115.61 112.60 115.28 254,654 +2.03(+1.79%)
Sep 27, 2024 113.60 114.67 112.78 113.25 222,449 +0.64(+0.57%)
Sep 26, 2024 113.72 114.33 112.13 112.61 275,864 -0.43(-0.38%)
Sep 25, 2024 112.94 113.70 112.05 113.04 266,820 +0.26(+0.23%)
Sep 24, 2024 111.37 113.54 111.37 112.78 172,251 +1.54(+1.38%)
Sep 23, 2024 111.34 111.45 109.85 111.24 177,013 +0.47(+0.42%)
Sep 20, 2024 111.85 113.00 110.06 110.77 514,306 -0.98(-0.88%)
Sep 19, 2024 110.36 111.83 110.19 111.75 208,714 +3.26(+3.00%)
Sep 18, 2024 107.99 110.84 107.34 108.49 168,904 +0.14(+0.13%)
Sep 17, 2024 108.24 109.63 107.86 108.35 152,085 +0.76(+0.71%)
Sep 16, 2024 107.44 108.09 106.64 107.59 150,491 +0.30(+0.28%)
Sep 13, 2024 106.38 107.54 105.62 107.29 134,957 +2.08(+1.98%)
Sep 12, 2024 105.26 105.52 104.06 105.21 320,034 +0.62(+0.59%)
Sep 11, 2024 104.29 104.63 102.15 104.59 162,797 -0.16(-0.15%)
Sep 10, 2024 103.70 104.77 103.03 104.75 192,071 +0.98(+0.94%)
Sep 09, 2024 102.31 103.87 101.64 103.77 234,172 +1.19(+1.16%)
Sep 06, 2024 104.86 105.18 102.33 102.58 146,867 -2.37(-2.26%)
Sep 05, 2024 106.40 106.40 104.10 104.95 129,994 -1.41(-1.33%)
Sep 04, 2024 106.07 107.10 105.17 106.36 128,860 +0.02(+0.02%)
Sep 03, 2024 107.64 108.14 106.02 106.34 197,519 -1.93(-1.78%)
Aug 30, 2024 107.68 108.52 106.34 108.27 338,905 +1.03(+0.96%)
Aug 29, 2024 106.71 108.14 105.80 107.24 204,551 +1.49(+1.41%)
Aug 28, 2024 106.83 107.58 105.70 105.75 485,554 -1.05(-0.98%)
Aug 27, 2024 106.08 107.35 105.42 106.80 127,606 +0.47(+0.44%)
Aug 26, 2024 107.04 108.36 106.17 106.33 139,857 +0.07(+0.07%)
Aug 23, 2024 104.52 106.42 103.52 106.26 242,521 +2.57(+2.48%)
Aug 22, 2024 104.49 104.67 103.44 103.69 133,996 -0.41(-0.39%)
Aug 21, 2024 104.34 104.58 103.54 104.10 171,554 +0.46(+0.44%)
Aug 20, 2024 105.44 105.44 103.56 103.64 160,013 -1.87(-1.77%)
Aug 19, 2024 105.42 106.17 105.02 105.51 110,783 +0.25(+0.24%)
Aug 16, 2024 105.01 106.14 104.67 105.26 141,717 -0.22(-0.21%)
Aug 15, 2024 104.63 106.41 103.75 105.48 130,063 +2.98(+2.91%)
Aug 14, 2024 103.23 103.38 102.40 102.50 165,274 -0.83(-0.80%)
Aug 13, 2024 103.71 104.57 102.48 103.33 89,614 +0.70(+0.68%)
Aug 12, 2024 103.80 104.11 102.12 102.63 103,172 -1.44(-1.38%)
Aug 09, 2024 103.96 104.12 102.98 104.07 116,212 +0.16(+0.15%)
Aug 08, 2024 103.33 104.58 102.83 103.91 136,610 +1.70(+1.66%)
Aug 07, 2024 103.73 104.53 101.87 102.21 148,284 -0.72(-0.70%)
Aug 06, 2024 102.25 104.11 101.45 102.93 164,361 +1.15(+1.13%)
Aug 05, 2024 100.10 102.76 98.42 101.78 218,493 -1.88(-1.81%)
Aug 02, 2024 101.54 103.96 101.24 103.66 230,525 -0.89(-0.85%)
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.