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

Exponent Inc (NQ: EXPO )

113.25 +0.64 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2006 1.712 1.719 1.706 1.716 513,862 +0.01(+0.40%)
May 30, 2006 1.716 1.721 1.707 1.709 229,682 -0.02(-0.90%)
May 26, 2006 1.707 1.732 1.707 1.724 381,554 +0.01(+0.40%)
May 25, 2006 1.716 1.719 1.709 1.718 127,499 +0.00(+0.23%)
May 24, 2006 1.723 1.735 1.707 1.714 488,274 -0.03(-1.77%)
May 23, 2006 1.790 1.807 1.743 1.744 91,002 -0.03(-1.87%)
May 22, 2006 1.742 1.799 1.733 1.778 78,912 +0.02(+1.11%)
May 19, 2006 1.742 1.770 1.742 1.758 72,618 +0.01(+0.72%)
May 18, 2006 1.774 1.774 1.742 1.746 151,251 -0.01(-0.42%)
May 17, 2006 1.753 1.771 1.753 1.753 70,808 -0.02(-1.16%)
May 16, 2006 1.781 1.800 1.755 1.774 122,446 +0.01(+0.29%)
May 15, 2006 1.745 1.785 1.745 1.769 108,993 +0.01(+0.59%)
May 12, 2006 1.786 1.811 1.750 1.758 218,694 -0.05(-2.60%)
May 11, 2006 1.831 1.834 1.805 1.805 134,615 -0.04(-2.05%)
May 10, 2006 1.873 1.873 1.829 1.843 130,664 -0.02(-1.10%)
May 09, 2006 1.876 1.876 1.859 1.863 71,621 -0.01(-0.34%)
May 08, 2006 1.866 1.886 1.865 1.870 77,076 +0.00(+0.21%)
May 05, 2006 1.869 1.887 1.859 1.866 274,519 -0.01(-0.31%)
May 04, 2006 1.862 1.881 1.857 1.871 158,209 +0.01(+0.65%)
May 03, 2006 1.874 1.882 1.849 1.859 287,763 -0.01(-0.31%)
May 02, 2006 1.873 1.879 1.859 1.865 99,586 +0.00(+0.18%)
May 01, 2006 1.859 1.873 1.850 1.862 128,190 +0.00(+0.00%)
Apr 28, 2006 1.859 1.871 1.845 1.862 108,398 -0.01(-0.28%)
Apr 27, 2006 1.859 1.886 1.853 1.867 1,626,845 -0.01(-0.37%)
Apr 26, 2006 1.887 1.887 1.857 1.874 212,225 +0.00(+0.03%)
Apr 25, 2006 1.874 1.887 1.865 1.873 375,146 -0.01(-0.64%)
Apr 24, 2006 1.887 1.887 1.854 1.885 210,590 -0.00(-0.03%)
Apr 21, 2006 1.887 1.887 1.831 1.886 311,611 +0.01(+0.49%)
Apr 20, 2006 1.867 1.886 1.854 1.877 118,049 +0.02(+0.83%)
Apr 19, 2006 1.887 1.887 1.844 1.861 249,902 -0.01(-0.64%)
Apr 18, 2006 1.784 1.887 1.816 1.873 1,118,132 +0.09(+5.00%)
Apr 17, 2006 1.773 1.793 1.773 1.784 144,196 +0.01(+0.61%)
Apr 13, 2006 1.755 1.774 1.749 1.773 106,134 +0.00(+0.00%)
Apr 12, 2006 1.773 1.785 1.762 1.773 83,117 +0.00(+0.00%)
Apr 11, 2006 1.778 1.787 1.773 1.773 276,154 -0.01(-0.64%)
Apr 10, 2006 1.755 1.785 1.751 1.785 105,443 +0.01(+0.65%)
Apr 07, 2006 1.802 1.802 1.767 1.773 116,615 -0.02(-1.05%)
Apr 06, 2006 1.777 1.798 1.773 1.792 51,008 +0.01(+0.84%)
Apr 05, 2006 1.785 1.785 1.773 1.777 48,097 +0.00(+0.23%)
Apr 04, 2006 1.781 1.786 1.773 1.773 127,027 -0.03(-1.56%)
Apr 03, 2006 1.799 1.819 1.778 1.801 114,771 -0.01(-0.51%)
Mar 31, 2006 1.810 1.816 1.773 1.810 166,479 +0.02(+1.09%)
Mar 30, 2006 1.803 1.815 1.776 1.791 58,762 -0.03(-1.60%)
Mar 29, 2006 1.793 1.820 1.791 1.820 136,206 +0.03(+1.76%)
Mar 28, 2006 1.787 1.790 1.774 1.789 106,038 +0.00(+0.06%)
Mar 27, 2006 1.787 1.787 1.777 1.787 277,168 -0.00(-0.26%)
Mar 24, 2006 1.770 1.792 1.770 1.792 132,001 +0.03(+1.59%)
Mar 23, 2006 1.763 1.772 1.752 1.764 69,934 +0.00(+0.06%)
Mar 22, 2006 1.777 1.785 1.752 1.763 112,769 -0.02(-1.09%)
Mar 21, 2006 1.782 1.790 1.775 1.782 265,410 -0.02(-1.02%)
Mar 20, 2006 1.805 1.810 1.777 1.801 163,830 -0.00(-0.22%)
Mar 17, 2006 1.812 1.812 1.780 1.805 490,346 +0.00(+0.09%)
Mar 16, 2006 1.814 1.828 1.791 1.803 58,535 -0.01(-0.69%)
Mar 15, 2006 1.829 1.829 1.809 1.815 76,429 -0.00(-0.25%)
Mar 14, 2006 1.826 1.827 1.803 1.820 107,638 +0.00(+0.25%)
Mar 13, 2006 1.809 1.825 1.809 1.815 38,568 +0.01(+0.76%)
Mar 10, 2006 1.745 1.802 1.740 1.802 195,283 +0.03(+1.51%)
Mar 09, 2006 1.797 1.810 1.769 1.775 429,302 -0.04(-1.96%)
Mar 08, 2006 1.792 1.816 1.792 1.810 91,762 +0.01(+0.51%)
Mar 07, 2006 1.793 1.817 1.793 1.801 177,642 -0.01(-0.44%)
Mar 06, 2006 1.816 1.820 1.788 1.809 89,367 -0.01(-0.78%)
Mar 03, 2006 1.821 1.846 1.807 1.823 326,682 -0.01(-0.37%)
Mar 02, 2006 1.850 1.851 1.809 1.830 153,209 -0.03(-1.87%)
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.