Exponent Inc (NQ: EXPO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	86.98	88.66	85.90	85.93	205,063	-1.09(-1.25%)
Sep 29, 2022	86.52	87.32	85.94	87.02	134,434	-0.33(-0.38%)
Sep 28, 2022	86.44	88.03	85.81	87.35	180,356	+1.34(+1.56%)
Sep 27, 2022	86.75	87.11	85.15	86.01	210,572	-0.20(-0.23%)
Sep 26, 2022	86.86	87.87	86.16	86.20	199,620	-0.70(-0.80%)
Sep 23, 2022	86.85	87.31	86.03	86.90	131,836	-0.54(-0.62%)
Sep 22, 2022	87.47	87.80	86.03	87.44	189,175	-0.39(-0.45%)
Sep 21, 2022	89.43	90.31	87.61	87.83	123,144	-0.77(-0.87%)
Sep 20, 2022	88.90	89.23	87.30	88.60	117,228	-1.11(-1.23%)
Sep 19, 2022	87.81	89.81	87.66	89.71	148,825	+1.56(+1.77%)
Sep 16, 2022	87.79	88.65	86.73	88.15	636,990	-0.41(-0.46%)
Sep 15, 2022	91.31	91.64	88.24	88.57	175,258	-3.21(-3.50%)
Sep 14, 2022	90.86	92.11	90.18	91.78	222,377	+0.82(+0.91%)
Sep 13, 2022	91.36	92.40	90.80	90.96	184,607	-2.07(-2.22%)
Sep 12, 2022	92.44	93.09	92.22	93.03	123,383	+0.52(+0.56%)
Sep 09, 2022	93.04	93.85	92.39	92.51	106,914	-0.09(-0.10%)
Sep 08, 2022	92.06	93.24	91.45	92.59	143,520	-0.20(-0.21%)
Sep 07, 2022	91.10	92.85	90.81	92.79	197,201	+2.03(+2.24%)
Sep 06, 2022	90.29	91.78	89.68	90.76	211,375	+0.55(+0.61%)
Sep 02, 2022	90.82	91.79	89.47	90.21	202,620	+0.15(+0.16%)
Sep 01, 2022	91.16	91.60	89.35	90.06	273,080	-1.70(-1.85%)
Aug 31, 2022	92.22	92.66	91.60	91.76	186,920	+0.00(+0.00%)
Aug 30, 2022	93.55	93.55	90.97	91.76	191,331	-1.85(-1.97%)
Aug 29, 2022	95.12	95.12	93.00	93.61	131,609	-1.98(-2.08%)
Aug 26, 2022	98.44	98.44	95.13	95.60	213,545	-2.96(-3.01%)
Aug 25, 2022	98.74	98.74	97.48	98.56	95,086	+0.10(+0.10%)
Aug 24, 2022	98.48	98.53	97.73	98.46	68,734	-0.04(-0.04%)
Aug 23, 2022	99.04	99.21	98.38	98.50	100,439	-0.54(-0.54%)
Aug 22, 2022	100.37	100.59	98.70	99.04	158,789	-1.85(-1.83%)
Aug 19, 2022	101.29	101.29	99.97	100.89	177,017	-0.67(-0.66%)
Aug 18, 2022	100.47	101.61	100.02	101.56	124,535	+1.24(+1.24%)
Aug 17, 2022	101.41	101.88	100.10	100.32	151,003	-1.50(-1.47%)
Aug 16, 2022	100.21	101.99	100.21	101.81	178,117	+1.07(+1.06%)
Aug 15, 2022	99.44	101.43	98.42	100.75	171,737	+0.72(+0.72%)
Aug 12, 2022	96.89	100.12	95.64	100.03	249,925	+3.14(+3.24%)
Aug 11, 2022	95.56	97.52	95.27	96.89	144,982	+1.65(+1.73%)
Aug 10, 2022	95.41	95.87	94.27	95.23	133,434	+1.09(+1.16%)
Aug 09, 2022	95.78	96.06	93.97	94.14	176,691	-1.46(-1.52%)
Aug 08, 2022	96.69	97.70	94.92	95.60	184,120	-1.05(-1.08%)
Aug 05, 2022	95.76	96.64	95.32	96.64	233,316	+0.21(+0.21%)
Aug 04, 2022	96.41	96.44	94.92	96.44	117,838	+0.10(+0.10%)
Aug 03, 2022	96.50	96.94	94.82	96.34	109,627	+0.75(+0.79%)
Aug 02, 2022	94.80	96.73	94.22	95.59	121,880	+0.32(+0.34%)
Aug 01, 2022	97.36	97.75	94.52	95.26	159,898	-2.98(-3.04%)
Jul 29, 2022	96.10	99.24	94.97	98.25	220,130	+2.14(+2.23%)
Jul 28, 2022	93.27	96.28	92.36	96.10	173,008	+3.35(+3.62%)
Jul 27, 2022	92.61	93.81	91.64	92.75	137,729	+0.30(+0.33%)
Jul 26, 2022	92.31	93.11	91.65	92.45	124,166	-0.25(-0.27%)
Jul 25, 2022	91.83	92.72	91.23	92.70	143,260	+0.99(+1.08%)
Jul 22, 2022	92.43	93.20	90.45	91.71	168,278	-0.90(-0.97%)
Jul 21, 2022	94.11	94.28	91.81	92.61	184,445	-0.96(-1.02%)
Jul 20, 2022	91.60	94.16	91.60	93.57	282,969	+2.13(+2.33%)
Jul 19, 2022	89.14	91.64	89.14	91.44	173,519	+3.19(+3.61%)
Jul 18, 2022	90.23	90.90	87.79	88.25	130,515	-1.79(-1.99%)
Jul 15, 2022	89.35	90.36	88.61	90.04	157,700	+1.95(+2.21%)
Jul 14, 2022	87.26	88.22	86.02	88.10	114,870	+0.33(+0.38%)
Jul 13, 2022	87.62	89.33	86.83	87.76	139,859	-0.74(-0.84%)
Jul 12, 2022	90.82	91.60	88.07	88.51	144,000	-2.19(-2.41%)
Jul 11, 2022	91.63	91.64	90.17	90.70	111,360	-0.95(-1.03%)
Jul 08, 2022	92.18	92.50	91.33	91.65	191,629	-0.73(-0.79%)
Jul 07, 2022	90.25	92.57	89.62	92.38	311,127	+2.40(+2.66%)
Jul 06, 2022	88.81	90.43	87.89	89.98	174,439	+1.52(+1.71%)
Jul 05, 2022	88.30	89.22	85.64	88.47	262,259	-1.08(-1.20%)

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.