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 (%)
Oct 31, 2003 1.163 1.164 1.161 1.161 51,874 -0.00(-0.09%)
Oct 30, 2003 1.165 1.162 1.160 1.162 73,715 -0.00(-0.24%)
Oct 29, 2003 1.146 1.165 1.133 1.165 144,273 +0.03(+2.71%)
Oct 28, 2003 1.109 1.138 1.099 1.134 462,316 +0.02(+1.98%)
Oct 27, 2003 1.134 1.134 1.093 1.112 223,877 -0.01(-1.27%)
Oct 24, 2003 1.115 1.139 1.098 1.126 63,705 +0.00(+0.24%)
Oct 23, 2003 1.071 1.142 1.071 1.124 174,733 +0.01(+1.29%)
Oct 22, 2003 1.076 1.117 1.050 1.109 784,481 +0.02(+2.23%)
Oct 21, 2003 1.022 1.129 1.021 1.085 1,789,610 +0.17(+18.26%)
Oct 20, 2003 0.9247 0.9626 0.9175 0.9175 123,769 -0.02(-2.40%)
Oct 17, 2003 0.9465 0.9538 0.8983 0.9400 33,672 -0.00(-0.01%)
Oct 16, 2003 0.9538 0.9433 0.9367 0.9401 18,201 -0.01(-1.43%)
Oct 15, 2003 0.9494 0.9593 0.9093 0.9538 174,733 +0.00(+0.46%)
Oct 14, 2003 0.9488 0.9494 0.9389 0.9494 14,561 -0.00(-0.01%)
Oct 13, 2003 0.9422 0.9521 0.9417 0.9494 51,874 +0.01(+1.53%)
Oct 10, 2003 0.9373 0.9510 0.9203 0.9351 208,224 -0.01(-0.99%)
Oct 09, 2003 0.9484 0.9499 0.9362 0.9444 15,471 -0.01(-0.64%)
Oct 08, 2003 0.9582 0.9582 0.9395 0.9505 10,010 -0.01(-0.92%)
Oct 07, 2003 0.9620 0.9642 0.9593 0.9593 19,220 -0.00(-0.46%)
Oct 06, 2003 0.9615 0.9637 0.9345 0.9637 71,477 +0.00(+0.23%)
Oct 03, 2003 0.9697 0.9697 0.9258 0.9615 59,609 -0.01(-0.62%)
Oct 02, 2003 0.9499 0.9714 0.9499 0.9675 279,346 +0.01(+1.49%)
Oct 01, 2003 0.9521 0.9615 0.9351 0.9532 114,669 -0.00(-0.23%)
Sep 30, 2003 0.9197 0.9560 0.9192 0.9554 179,284 +0.04(+4.07%)
Sep 29, 2003 0.9153 0.9290 0.8994 0.9181 119,219 +0.01(+1.27%)
Sep 26, 2003 0.9065 0.9159 0.9065 0.9065 25,482 +0.01(+0.92%)
Sep 25, 2003 0.8988 0.9038 0.8983 0.8983 104,658 +0.01(+1.20%)
Sep 24, 2003 0.8928 0.9054 0.8873 0.8876 163,812 -0.00(-0.39%)
Sep 23, 2003 0.9345 0.9345 0.8845 0.8911 232,468 -0.04(-4.64%)
Sep 22, 2003 0.9543 0.9543 0.9340 0.9345 80,996 -0.01(-1.10%)
Sep 19, 2003 0.9323 0.9532 0.9285 0.9450 116,489 +0.01(+1.47%)
Sep 18, 2003 0.9312 0.9340 0.9312 0.9312 3,640 +0.00(+0.24%)
Sep 17, 2003 0.9203 0.9340 0.9203 0.9290 40,589 +0.01(+0.89%)
Sep 16, 2003 0.9203 0.9307 0.9203 0.9208 35,492 +0.00(+0.06%)
Sep 15, 2003 0.9340 0.9340 0.8928 0.9203 50,053 +0.02(+2.26%)
Sep 12, 2003 0.9027 0.9027 0.8873 0.8999 370,399 -0.01(-0.67%)
Sep 11, 2003 0.9126 0.9148 0.9021 0.9060 158,352 -0.01(-0.72%)
Sep 10, 2003 0.9071 0.9170 0.9065 0.9126 18,201 -0.02(-1.95%)
Sep 09, 2003 0.9339 0.9395 0.9208 0.9307 44,593 -0.01(-0.70%)
Sep 08, 2003 0.9488 0.9504 0.9323 0.9373 24,571 -0.01(-0.64%)
Sep 05, 2003 0.9170 0.9477 0.9203 0.9433 98,287 +0.02(+2.45%)
Sep 04, 2003 0.9203 0.9219 0.9203 0.9208 8,190 +0.00(+0.06%)
Sep 03, 2003 0.9148 0.9472 0.9065 0.9203 101,928 +0.02(+2.38%)
Sep 02, 2003 0.9450 0.9450 0.8988 0.8988 84,636 -0.05(-5.10%)
Aug 29, 2003 0.9411 0.9477 0.9411 0.9472 51,874 +0.01(+0.89%)
Aug 28, 2003 0.9422 0.9642 0.9367 0.9388 408,622 -0.00(-0.01%)
Aug 27, 2003 0.9521 0.9609 0.9389 0.9389 28,212 +0.00(+0.53%)
Aug 26, 2003 0.9532 0.9532 0.9340 0.9340 57,334 -0.01(-0.58%)
Aug 25, 2003 0.9340 0.9395 0.9274 0.9395 29,122 +0.01(+1.42%)
Aug 22, 2003 0.9236 0.9560 0.9236 0.9263 35,492 -0.03(-3.38%)
Aug 21, 2003 0.9258 0.9779 0.9258 0.9587 286,672 +0.04(+3.87%)
Aug 20, 2003 0.9279 0.9334 0.9192 0.9230 228,427 -0.02(-1.87%)
Aug 19, 2003 0.8999 0.9477 0.8933 0.9406 384,050 +0.05(+5.03%)
Aug 18, 2003 0.8995 0.9038 0.8791 0.8955 239,348 -0.01(-1.09%)
Aug 15, 2003 0.9258 0.9258 0.9005 0.9054 51,874 -0.01(-1.61%)
Aug 14, 2003 0.9120 0.9203 0.9071 0.9203 79,176 +0.01(+0.96%)
Aug 13, 2003 0.9038 0.9115 0.8983 0.9115 374,949 +0.01(+0.91%)
Aug 12, 2003 0.8900 0.9032 0.8900 0.9032 40,043 +0.00(+0.54%)
Aug 11, 2003 0.9032 0.9032 0.8928 0.8983 13,651 +0.01(+0.87%)
Aug 08, 2003 0.8900 0.8983 0.8900 0.8906 10,920 +0.00(+0.06%)
Aug 07, 2003 0.9087 0.9087 0.8900 0.8900 155,622 -0.02(-2.47%)
Aug 06, 2003 0.8955 0.9126 0.8955 0.9126 19,111 -0.00(-0.06%)
Aug 05, 2003 0.9197 0.9301 0.9071 0.9131 1,048,402 -0.01(-1.31%)
Aug 04, 2003 0.9218 0.9252 0.9021 0.9252 180,194 +0.04(+4.73%)
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.