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

Exponent Inc (NQ: EXPO )

93.48 -1.66 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2004 1.225 1.225 1.211 1.214 8,190 -0.01(-0.81%)
Feb 26, 2004 1.231 1.236 1.214 1.224 77,356 -0.01(-0.98%)
Feb 25, 2004 1.236 1.236 1.231 1.236 182,924 -0.00(-0.27%)
Feb 24, 2004 1.242 1.250 1.239 1.239 49,143 -0.00(-0.40%)
Feb 23, 2004 1.245 1.252 1.242 1.244 76,446 -0.00(-0.04%)
Feb 20, 2004 1.244 1.253 1.244 1.245 47,323 -0.01(-0.66%)
Feb 19, 2004 1.233 1.256 1.231 1.253 88,276 +0.01(+1.15%)
Feb 18, 2004 1.286 1.286 1.222 1.239 114,669 -0.05(-3.63%)
Feb 17, 2004 1.308 1.308 1.281 1.286 104,658 -0.01(-0.81%)
Feb 13, 2004 1.316 1.316 1.296 1.296 22,751 -0.02(-1.42%)
Feb 12, 2004 1.316 1.330 1.297 1.315 44,593 -0.01(-0.67%)
Feb 11, 2004 1.195 1.324 1.195 1.324 258,460 +0.12(+9.85%)
Feb 10, 2004 1.195 1.208 1.195 1.205 30,032 +0.01(+0.83%)
Feb 09, 2004 1.225 1.226 1.182 1.195 100,107 -0.03(-2.47%)
Feb 06, 2004 1.230 1.231 1.225 1.225 144,701 -0.01(-0.93%)
Feb 05, 2004 1.233 1.240 1.226 1.237 75,535 +0.01(+0.63%)
Feb 04, 2004 1.234 1.253 1.228 1.229 28,212 -0.03(-2.06%)
Feb 03, 2004 1.246 1.275 1.232 1.255 98,287 -0.03(-2.35%)
Feb 02, 2004 1.297 1.297 1.250 1.285 85,546 -0.03(-2.50%)
Jan 30, 2004 1.322 1.327 1.301 1.318 70,985 -0.02(-1.23%)
Jan 29, 2004 1.346 1.346 1.328 1.335 39,133 -0.00(-0.25%)
Jan 28, 2004 1.349 1.371 1.338 1.338 134,690 -0.03(-1.97%)
Jan 27, 2004 1.348 1.373 1.348 1.365 21,841 +0.01(+0.45%)
Jan 26, 2004 1.354 1.363 1.351 1.359 95,557 +0.01(+0.86%)
Jan 23, 2004 1.346 1.363 1.344 1.347 72,805 +0.01(+0.45%)
Jan 22, 2004 1.310 1.346 1.310 1.341 118,309 +0.02(+1.71%)
Jan 21, 2004 1.333 1.333 1.311 1.319 124,679 -0.01(-0.41%)
Jan 20, 2004 1.319 1.341 1.276 1.324 109,208 +0.01(+0.84%)
Jan 16, 2004 1.291 1.313 1.250 1.313 68,255 +0.04(+2.84%)
Jan 15, 2004 1.252 1.277 1.244 1.277 60,892 +0.03(+2.79%)
Jan 14, 2004 1.230 1.252 1.230 1.242 99,516 -0.00(-0.31%)
Jan 13, 2004 1.235 1.246 1.232 1.246 54,376 +0.02(+1.70%)
Jan 12, 2004 1.176 1.252 1.176 1.225 52,602 -0.03(-2.15%)
Jan 09, 2004 1.231 1.253 1.230 1.252 24,890 +0.04(+2.89%)
Jan 08, 2004 1.197 1.253 1.197 1.217 109,481 -0.04(-2.85%)
Jan 07, 2004 1.211 1.253 1.205 1.253 633,846 +0.04(+3.64%)
Jan 06, 2004 1.181 1.219 1.181 1.209 254,820 +0.04(+3.14%)
Jan 05, 2004 1.165 1.177 1.155 1.172 51,874 +0.00(+0.19%)
Jan 02, 2004 1.129 1.179 1.129 1.170 107,388 -0.01(-0.52%)
Dec 31, 2003 1.151 1.180 1.133 1.176 50,964 +0.01(+0.80%)
Dec 30, 2003 1.146 1.166 1.119 1.166 109,882 +0.05(+4.58%)
Dec 29, 2003 1.128 1.141 1.105 1.115 74,807 +0.01(+0.50%)
Dec 26, 2003 1.108 1.128 1.105 1.110 35,611 +0.00(+0.10%)
Dec 24, 2003 1.109 1.109 1.109 1.109 1,820 -0.01(-0.79%)
Dec 23, 2003 1.104 1.130 1.094 1.118 132,688 +0.02(+1.91%)
Dec 22, 2003 1.075 1.099 1.075 1.097 174,597 +0.01(+0.96%)
Dec 19, 2003 1.082 1.098 1.074 1.086 327,671 +0.00(+0.00%)
Dec 18, 2003 1.096 1.099 1.082 1.086 144,064 +0.00(+0.10%)
Dec 17, 2003 1.088 1.105 1.082 1.085 275,296 -0.01(-1.25%)
Dec 16, 2003 1.133 1.133 1.088 1.099 268,707 -0.04(-3.61%)
Dec 15, 2003 1.192 1.192 1.109 1.140 213,184 -0.03(-2.81%)
Dec 12, 2003 1.173 1.200 1.154 1.173 157,214 -0.02(-1.75%)
Dec 11, 2003 1.178 1.194 1.178 1.194 10,920 +0.00(+0.00%)
Dec 10, 2003 1.165 1.209 1.165 1.194 68,956 +0.02(+2.02%)
Dec 09, 2003 1.204 1.212 1.170 1.170 1,791,384 -0.04(-2.96%)
Dec 08, 2003 1.239 1.239 1.206 1.206 100,881 -0.04(-2.83%)
Dec 05, 2003 1.247 1.246 1.237 1.241 448,665 -0.01(-0.44%)
Dec 04, 2003 1.255 1.261 1.247 1.247 101,199 -0.01(-0.83%)
Dec 03, 2003 1.255 1.272 1.255 1.257 176,553 -0.01(-0.52%)
Dec 02, 2003 1.276 1.277 1.261 1.264 140,424 -0.02(-1.50%)
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.