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 (%)
Dec 31, 2004 1.532 1.532 1.500 1.510 93,737 +0.01(+0.81%)
Dec 30, 2004 1.492 1.513 1.492 1.498 76,446 -0.01(-0.51%)
Dec 29, 2004 1.517 1.519 1.504 1.506 54,604 -0.02(-1.47%)
Dec 28, 2004 1.493 1.609 1.493 1.528 672,542 +0.01(+0.51%)
Dec 27, 2004 1.537 1.537 1.518 1.521 27,302 -0.00(-0.14%)
Dec 23, 2004 1.533 1.535 1.519 1.523 40,953 +0.00(+0.29%)
Dec 22, 2004 1.505 1.541 1.505 1.519 131,960 -0.02(-1.29%)
Dec 21, 2004 1.500 1.538 1.500 1.538 69,165 +0.05(+3.28%)
Dec 20, 2004 1.525 1.525 1.489 1.489 104,658 -0.04(-2.71%)
Dec 17, 2004 1.503 1.538 1.503 1.531 104,658 +0.00(+0.31%)
Dec 16, 2004 1.499 1.530 1.491 1.526 110,118 -0.02(-1.17%)
Dec 15, 2004 1.493 1.544 1.486 1.544 40,953 +0.03(+1.96%)
Dec 14, 2004 1.525 1.525 1.497 1.515 156,532 -0.01(-0.86%)
Dec 13, 2004 1.536 1.538 1.521 1.528 273,021 +0.00(+0.04%)
Dec 10, 2004 1.533 1.538 1.491 1.527 228,427 -0.00(-0.04%)
Dec 09, 2004 1.516 1.528 1.508 1.528 316,704 +0.00(+0.04%)
Dec 08, 2004 1.497 1.527 1.497 1.527 284,852 +0.04(+2.92%)
Dec 07, 2004 1.519 1.519 1.484 1.484 138,330 -0.04(-2.81%)
Dec 06, 2004 1.499 1.527 1.499 1.527 78,266 -0.01(-0.57%)
Dec 03, 2004 1.538 1.544 1.531 1.536 66,435 -0.00(-0.28%)
Dec 02, 2004 1.538 1.540 1.524 1.540 59,154 +0.01(+0.75%)
Dec 01, 2004 1.522 1.540 1.484 1.528 111,938 +0.00(+0.11%)
Nov 30, 2004 1.533 1.533 1.521 1.527 65,525 -0.01(-0.39%)
Nov 29, 2004 1.501 1.533 1.485 1.533 60,974 +0.02(+1.64%)
Nov 26, 2004 1.521 1.521 1.503 1.508 10,010 -0.02(-1.44%)
Nov 24, 2004 1.538 1.538 1.514 1.530 69,165 -0.01(-0.54%)
Nov 23, 2004 1.450 1.538 1.450 1.538 539,672 +0.06(+3.86%)
Nov 22, 2004 1.439 1.482 1.439 1.481 268,471 -0.00(-0.04%)
Nov 19, 2004 1.454 1.486 1.454 1.482 809,963 -0.00(-0.11%)
Nov 18, 2004 1.505 1.505 1.442 1.483 344,917 -0.03(-2.17%)
Nov 17, 2004 1.490 1.536 1.490 1.516 140,151 -0.00(-0.11%)
Nov 16, 2004 1.514 1.525 1.514 1.518 49,143 +0.00(+0.29%)
Nov 15, 2004 1.475 1.532 1.461 1.514 338,546 +0.01(+0.44%)
Nov 12, 2004 1.486 1.511 1.486 1.507 72,805 +0.01(+0.70%)
Nov 11, 2004 1.480 1.500 1.478 1.497 105,568 +0.01(+0.59%)
Nov 10, 2004 1.483 1.497 1.463 1.488 335,816 +0.02(+1.05%)
Nov 09, 2004 1.482 1.482 1.463 1.472 92,827 +0.00(+0.00%)
Nov 08, 2004 1.497 1.497 1.465 1.472 374,039 +0.01(+0.83%)
Nov 05, 2004 1.499 1.499 1.442 1.460 128,320 -0.05(-3.42%)
Nov 04, 2004 1.505 1.516 1.483 1.512 198,395 +0.01(+0.44%)
Nov 03, 2004 1.495 1.513 1.487 1.505 27,302 +0.02(+1.07%)
Nov 02, 2004 1.510 1.511 1.481 1.489 175,643 -0.02(-1.38%)
Nov 01, 2004 1.483 1.510 1.477 1.510 165,633 +0.03(+1.81%)
Oct 29, 2004 1.490 1.502 1.483 1.483 195,665 -0.02(-1.46%)
Oct 28, 2004 1.482 1.505 1.477 1.505 195,665 +0.02(+1.48%)
Oct 27, 2004 1.474 1.483 1.471 1.483 115,579 +0.00(+0.00%)
Oct 26, 2004 1.474 1.484 1.459 1.483 184,744 +0.01(+0.75%)
Oct 25, 2004 1.466 1.474 1.458 1.472 202,945 -0.00(-0.34%)
Oct 22, 2004 1.473 1.487 1.467 1.477 550,593 -0.00(-0.07%)
Oct 21, 2004 1.485 1.492 1.467 1.478 474,147 -0.01(-0.88%)
Oct 20, 2004 1.470 1.494 1.465 1.492 182,924 +0.01(+0.93%)
Oct 19, 2004 1.481 1.511 1.471 1.478 1,821,053 -0.01(-0.41%)
Oct 18, 2004 1.483 1.494 1.483 1.484 88,276 -0.00(-0.22%)
Oct 15, 2004 1.489 1.497 1.482 1.487 177,463 -0.00(-0.15%)
Oct 14, 2004 1.494 1.495 1.483 1.489 197,485 -0.00(-0.33%)
Oct 13, 2004 1.510 1.511 1.456 1.494 155,622 -0.02(-1.02%)
Oct 12, 2004 1.491 1.511 1.491 1.510 30,032 +0.03(+1.74%)
Oct 11, 2004 1.497 1.498 1.483 1.484 4,550 -0.01(-0.99%)
Oct 08, 2004 1.514 1.522 1.498 1.499 12,741 -0.02(-1.16%)
Oct 07, 2004 1.531 1.531 1.516 1.516 55,514 -0.02(-1.43%)
Oct 06, 2004 1.527 1.541 1.524 1.538 115,579 +0.01(+0.43%)
Oct 05, 2004 1.527 1.549 1.527 1.532 56,424 +0.01(+0.43%)
Oct 04, 2004 1.522 1.526 1.514 1.525 39,133 +0.01(+0.95%)
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.