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

Exponent Inc (NQ: EXPO )

93.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 28, 2006 1.766 1.750 1.689 1.748 149,451 -0.02(-1.03%)
Feb 27, 2006 1.734 1.798 1.713 1.766 127,915 +0.01(+0.63%)
Feb 24, 2006 1.716 1.755 1.709 1.755 318,190 +0.02(+1.08%)
Feb 23, 2006 1.764 1.764 1.734 1.736 117,733 -0.02(-1.25%)
Feb 22, 2006 1.704 1.759 1.695 1.758 126,031 +0.05(+2.66%)
Feb 21, 2006 1.759 1.760 1.704 1.712 128,388 -0.06(-3.14%)
Feb 17, 2006 1.813 1.813 1.768 1.768 306,007 -0.06(-3.25%)
Feb 16, 2006 1.814 1.831 1.800 1.827 442,184 +0.02(+1.06%)
Feb 15, 2006 1.798 1.813 1.790 1.808 89,428 +0.01(+0.73%)
Feb 14, 2006 1.740 1.795 1.740 1.795 175,090 +0.06(+3.18%)
Feb 13, 2006 1.731 1.745 1.731 1.740 125,995 +0.01(+0.81%)
Feb 10, 2006 1.745 1.745 1.695 1.726 147,276 -0.02(-1.26%)
Feb 09, 2006 1.727 1.754 1.715 1.748 71,368 +0.02(+1.18%)
Feb 08, 2006 1.716 1.727 1.708 1.727 56,219 +0.02(+1.39%)
Feb 07, 2006 1.702 1.720 1.702 1.704 49,677 -0.01(-0.35%)
Feb 06, 2006 1.685 1.715 1.685 1.710 158,613 +0.01(+0.48%)
Feb 03, 2006 1.669 1.709 1.669 1.701 183,843 +0.02(+1.44%)
Feb 02, 2006 1.678 1.692 1.659 1.677 94,314 -0.01(-0.62%)
Feb 01, 2006 1.676 1.692 1.673 1.688 111,455 +0.01(+0.33%)
Jan 31, 2006 1.649 1.682 1.649 1.682 131,845 +0.03(+2.00%)
Jan 30, 2006 1.655 1.673 1.649 1.649 133,146 -0.02(-1.25%)
Jan 27, 2006 1.642 1.680 1.648 1.670 609,595 +0.03(+1.72%)
Jan 26, 2006 1.635 1.642 1.624 1.642 103,331 +0.02(+1.07%)
Jan 25, 2006 1.621 1.624 1.600 1.624 130,917 +0.01(+0.44%)
Jan 24, 2006 1.568 1.628 1.562 1.617 55,837 +0.05(+3.12%)
Jan 23, 2006 1.549 1.588 1.540 1.568 96,234 -0.00(-0.11%)
Jan 20, 2006 1.632 1.632 1.561 1.570 151,188 -0.05(-3.05%)
Jan 19, 2006 1.610 1.620 1.588 1.620 118,707 +0.02(+1.27%)
Jan 18, 2006 1.595 1.609 1.587 1.599 135,312 +0.00(+0.10%)
Jan 17, 2006 1.595 1.614 1.595 1.598 145,001 -0.04(-2.45%)
Jan 13, 2006 1.624 1.645 1.609 1.638 68,420 +0.01(+0.51%)
Jan 12, 2006 1.645 1.645 1.629 1.629 50,951 -0.01(-0.40%)
Jan 11, 2006 1.635 1.671 1.634 1.636 88,682 -0.01(-0.50%)
Jan 10, 2006 1.596 1.644 1.596 1.644 52,152 +0.03(+1.63%)
Jan 09, 2006 1.591 1.621 1.574 1.618 122,237 +0.00(+0.07%)
Jan 06, 2006 1.580 1.617 1.579 1.617 35,711 +0.04(+2.47%)
Jan 05, 2006 1.577 1.589 1.574 1.578 85,789 -0.00(-0.14%)
Jan 04, 2006 1.617 1.617 1.570 1.580 106,342 -0.04(-2.31%)
Jan 03, 2006 1.547 1.625 1.547 1.617 211,975 +0.06(+3.70%)
Dec 30, 2005 1.569 1.575 1.543 1.560 125,249 -0.02(-1.39%)
Dec 29, 2005 1.599 1.599 1.580 1.582 140,689 -0.01(-0.79%)
Dec 28, 2005 1.599 1.599 1.591 1.594 48,221 +0.01(+0.35%)
Dec 27, 2005 1.541 1.605 1.523 1.589 222,002 +0.04(+2.34%)
Dec 23, 2005 1.560 1.574 1.528 1.552 76,290 -0.01(-0.49%)
Dec 22, 2005 1.538 1.564 1.520 1.560 80,348 +0.03(+1.83%)
Dec 21, 2005 1.519 1.544 1.519 1.532 84,196 +0.00(+0.29%)
Dec 20, 2005 1.521 1.561 1.511 1.528 243,610 -0.01(-0.54%)
Dec 19, 2005 1.521 1.536 1.521 1.536 80,020 -0.00(-0.28%)
Dec 16, 2005 1.510 1.540 1.510 1.540 419,147 +0.02(+1.56%)
Dec 15, 2005 1.529 1.529 1.500 1.517 114,285 -0.02(-1.08%)
Dec 14, 2005 1.554 1.578 1.533 1.533 98,881 -0.01(-0.57%)
Dec 13, 2005 1.555 1.557 1.535 1.542 79,866 -0.01(-0.85%)
Dec 12, 2005 1.548 1.564 1.548 1.555 170,987 +0.00(+0.14%)
Dec 09, 2005 1.547 1.569 1.543 1.553 288,657 +0.01(+0.89%)
Dec 08, 2005 1.540 1.559 1.539 1.539 139,033 -0.01(-0.92%)
Dec 07, 2005 1.551 1.569 1.550 1.554 516,773 +0.00(+0.18%)
Dec 06, 2005 1.547 1.568 1.530 1.551 174,762 +0.01(+0.64%)
Dec 05, 2005 1.532 1.541 1.493 1.541 45,965 +0.02(+1.34%)
Dec 02, 2005 1.539 1.553 1.495 1.521 226,260 -0.02(-1.46%)
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.