Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

95.94 +1.88 (+2.00%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 12, 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 (%)
Aug 29, 2003 0.9414 0.9480 0.9414 0.9474 51,861 +0.01(+0.89%)
Aug 28, 2003 0.9425 0.9645 0.9370 0.9391 408,520 -0.00(-0.01%)
Aug 27, 2003 0.9524 0.9612 0.9392 0.9392 28,205 +0.00(+0.53%)
Aug 26, 2003 0.9535 0.9535 0.9342 0.9342 57,320 -0.01(-0.58%)
Aug 25, 2003 0.9342 0.9397 0.9276 0.9397 29,115 +0.01(+1.42%)
Aug 22, 2003 0.9238 0.9562 0.9238 0.9265 35,483 -0.03(-3.38%)
Aug 21, 2003 0.9260 0.9782 0.9260 0.9590 286,600 +0.04(+3.87%)
Aug 20, 2003 0.9282 0.9337 0.9194 0.9232 228,370 -0.02(-1.87%)
Aug 19, 2003 0.9002 0.9480 0.8936 0.9408 383,954 +0.05(+5.03%)
Aug 18, 2003 0.8998 0.9040 0.8793 0.8958 239,289 -0.01(-1.09%)
Aug 15, 2003 0.9260 0.9260 0.9007 0.9056 51,861 -0.01(-1.61%)
Aug 14, 2003 0.9122 0.9205 0.9073 0.9205 79,156 +0.01(+0.96%)
Aug 13, 2003 0.9040 0.9117 0.8985 0.9117 374,855 +0.01(+0.91%)
Aug 12, 2003 0.8903 0.9035 0.8903 0.9035 40,033 +0.00(+0.54%)
Aug 11, 2003 0.9035 0.9035 0.8931 0.8986 13,647 +0.01(+0.87%)
Aug 08, 2003 0.8903 0.8985 0.8903 0.8908 10,918 +0.00(+0.06%)
Aug 07, 2003 0.9089 0.9089 0.8903 0.8903 155,583 -0.02(-2.47%)
Aug 06, 2003 0.8958 0.9128 0.8958 0.9128 19,106 -0.00(-0.06%)
Aug 05, 2003 0.9199 0.9303 0.9073 0.9133 1,048,140 -0.01(-1.31%)
Aug 04, 2003 0.9220 0.9254 0.9024 0.9254 180,149 +0.04(+4.73%)
Aug 01, 2003 0.8631 0.9342 0.8600 0.8837 287,829 +0.01(+1.45%)
Jul 31, 2003 0.8600 0.8727 0.8595 0.8710 127,378 +0.01(+0.63%)
Jul 30, 2003 0.8683 0.8683 0.8408 0.8655 187,427 -0.01(-1.32%)
Jul 29, 2003 0.9067 0.9293 0.8749 0.8771 444,004 -0.01(-1.60%)
Jul 28, 2003 0.9017 0.9067 0.8903 0.8914 724,236 -0.01(-1.10%)
Jul 25, 2003 0.8985 0.9051 0.8848 0.9013 59,139 -0.01(-0.61%)
Jul 24, 2003 0.9067 0.9067 0.8991 0.9067 365,757 -0.01(-1.49%)
Jul 23, 2003 0.9055 0.9293 0.9013 0.9205 344,830 +0.01(+1.64%)
Jul 22, 2003 0.8958 0.9067 0.8886 0.9056 53,680 +0.01(+1.47%)
Jul 21, 2003 0.8655 0.9040 0.8655 0.8925 103,722 +0.02(+2.40%)
Jul 18, 2003 0.8331 0.8732 0.8331 0.8716 41,852 +0.03(+3.59%)
Jul 17, 2003 0.8342 0.8496 0.8342 0.8414 68,238 -0.01(-1.61%)
Jul 16, 2003 0.8897 0.8958 0.8337 0.8551 109,181 -0.03(-3.05%)
Jul 15, 2003 0.8304 0.8980 0.8304 0.8820 120,099 +0.03(+3.82%)
Jul 14, 2003 0.8408 0.8738 0.8386 0.8496 139,206 +0.01(+0.85%)
Jul 11, 2003 0.8584 0.8584 0.8381 0.8425 164,681 -0.01(-1.48%)
Jul 10, 2003 0.8925 0.8925 0.8490 0.8551 432,176 -0.03(-3.82%)
Jul 09, 2003 0.9106 0.9150 0.8815 0.8891 151,943 -0.02(-2.25%)
Jul 08, 2003 0.8925 0.9100 0.8925 0.9095 50,041 +0.01(+0.98%)
Jul 07, 2003 0.8831 0.9007 0.8831 0.9007 354,839 +0.03(+2.88%)
Jul 03, 2003 0.8501 0.8886 0.8501 0.8755 30,934 -0.01(-0.62%)
Jul 02, 2003 0.9035 0.9035 0.8666 0.8809 71,877 -0.01(-0.80%)
Jul 01, 2003 0.8353 0.8880 0.8353 0.8880 393,052 +0.04(+4.25%)
Jun 30, 2003 0.8699 0.8996 0.8364 0.8518 346,113 -0.03(-3.37%)
Jun 27, 2003 0.8364 0.8969 0.8364 0.8815 148,987 +0.02(+1.91%)
Jun 26, 2003 0.8875 0.9006 0.8479 0.8650 161,952 -0.02(-2.42%)
Jun 25, 2003 0.8798 0.8930 0.8798 0.8864 312,076 +0.01(+0.62%)
Jun 24, 2003 0.8677 0.8859 0.8677 0.8809 936,229 +0.01(+1.01%)
Jun 23, 2003 0.8655 0.8754 0.8655 0.8721 111,910 +0.00(+0.25%)
Jun 20, 2003 0.8249 0.8848 0.8249 0.8699 79,156 -0.01(-0.63%)
Jun 19, 2003 0.8628 0.8754 0.8353 0.8754 114,640 +0.01(+1.47%)
Jun 18, 2003 0.8545 0.8903 0.8282 0.8628 72,787 -0.02(-2.54%)
Jun 17, 2003 0.9249 0.9370 0.8551 0.8853 1,803,311 -0.05(-5.73%)
Jun 16, 2003 0.9562 0.9562 0.9276 0.9392 624,153 -0.02(-1.78%)
Jun 13, 2003 0.9463 0.9590 0.9100 0.9562 367,577 +0.00(+0.46%)
Jun 12, 2003 0.9056 0.9590 0.9051 0.9518 569,562 +0.05(+5.61%)
Jun 11, 2003 0.9029 0.9062 0.8793 0.9013 211,083 +0.00(+0.06%)
Jun 10, 2003 0.8468 0.9007 0.8364 0.9007 414,888 +0.05(+6.37%)
Jun 09, 2003 0.8381 0.8595 0.8353 0.8468 90,074 +0.01(+1.37%)
Jun 06, 2003 0.8353 0.8408 0.8353 0.8353 41,852 -0.00(-0.39%)
Jun 05, 2003 0.8271 0.8441 0.8271 0.8386 105,541 -0.01(-0.72%)
Jun 04, 2003 0.8353 0.8447 0.8260 0.8447 137,386 +0.01(+1.25%)
Jun 03, 2003 0.8534 0.8534 0.8128 0.8342 161,042 -0.00(-0.40%)
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.