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 (%)
May 31, 2002 0.6930 0.7116 0.6930 0.7034 67,328 +0.01(+1.59%)
May 28, 2002 0.6933 0.7139 0.6924 0.6924 70,967 -0.01(-0.79%)
May 27, 2002 0.7067 0.7068 0.6924 0.6979 147,394 +0.00(+0.00%)
May 24, 2002 0.7067 0.7068 0.6924 0.6979 147,394 -0.02(-2.23%)
May 23, 2002 0.7116 0.7139 0.7116 0.7139 4,549 +0.01(+1.56%)
May 22, 2002 0.7062 0.7062 0.7029 0.7029 91,894 -0.00(-0.58%)
May 21, 2002 0.7062 0.7069 0.7062 0.7069 96,443 -0.01(-1.05%)
May 20, 2002 0.7139 0.7144 0.7062 0.7144 34,574 +0.00(+0.00%)
May 17, 2002 0.7144 0.7144 0.7144 0.7144 1,819 +0.00(+0.54%)
May 16, 2002 0.7007 0.7144 0.6677 0.7106 430,356 +0.00(+0.47%)
May 15, 2002 0.7279 0.7279 0.7073 0.7073 13,647 -0.00(-0.39%)
May 14, 2002 0.7281 0.7281 0.7100 0.7100 11,827 -0.02(-2.50%)
May 13, 2002 0.7281 0.7408 0.7150 0.7282 55,500 +0.00(+0.01%)
May 10, 2002 0.7281 0.7281 0.7144 0.7281 205,624 +0.01(+0.76%)
May 09, 2002 0.7144 0.7227 0.7123 0.7227 325,724 +0.00(+0.54%)
May 08, 2002 0.7172 0.7188 0.7161 0.7188 23,655 +0.00(+0.22%)
May 07, 2002 0.7144 0.7216 0.7144 0.7172 39,123 -0.01(-0.75%)
May 06, 2002 0.7150 0.7281 0.7144 0.7227 1,309,265 +0.00(+0.23%)
May 03, 2002 0.7199 0.7227 0.7172 0.7210 98,263 +0.00(+0.15%)
May 02, 2002 0.7172 0.7226 0.7172 0.7199 34,574 -0.00(-0.38%)
May 01, 2002 0.7199 0.7227 0.7144 0.7227 378,495 +0.00(+0.08%)
Apr 30, 2002 0.7100 0.7227 0.7100 0.7221 100,082 +0.01(+1.08%)
Apr 29, 2002 0.7206 0.7254 0.7117 0.7144 439,454 -0.01(-1.52%)
Apr 26, 2002 0.7188 0.7270 0.7188 0.7254 384,864 +0.00(+0.69%)
Apr 25, 2002 0.7144 0.7227 0.7144 0.7205 602,316 -0.00(-0.30%)
Apr 24, 2002 0.7281 0.7281 0.7172 0.7227 232,010 -0.01(-0.75%)
Apr 23, 2002 0.7235 0.7336 0.7172 0.7281 174,690 -0.01(-1.85%)
Apr 22, 2002 0.7419 0.7419 0.7281 0.7419 75,517 +0.00(+0.00%)
Apr 19, 2002 0.7281 0.7446 0.7281 0.7419 63,689 +0.00(+0.00%)
Apr 18, 2002 0.7419 0.7446 0.7336 0.7419 105,541 -0.00(-0.22%)
Apr 17, 2002 0.7375 0.7446 0.7369 0.7435 362,118 +0.00(+0.22%)
Apr 16, 2002 0.7639 0.7776 0.7369 0.7419 1,080,895 -0.02(-2.88%)
Apr 15, 2002 0.7633 0.7694 0.7474 0.7639 202,895 +0.00(+0.14%)
Apr 12, 2002 0.7556 0.7749 0.7556 0.7628 378,495 +0.02(+3.20%)
Apr 11, 2002 0.7391 0.7391 0.7391 0.7391 6,368 +0.01(+1.89%)
Apr 10, 2002 0.7232 0.7336 0.7227 0.7254 38,213 +0.00(+0.38%)
Apr 09, 2002 0.7227 0.7227 0.7227 0.7227 1,819 -0.01(-1.50%)
Apr 08, 2002 0.7336 0.7336 0.7336 0.7336 4,549 +0.00(+0.07%)
Apr 05, 2002 0.7144 0.7331 0.7144 0.7331 108,271 +0.01(+1.06%)
Apr 04, 2002 0.7364 0.7364 0.7166 0.7254 161,952 +0.01(+1.23%)
Apr 03, 2002 0.7254 0.7254 0.7166 0.7166 48,221 +0.00(+0.31%)
Apr 02, 2002 0.7419 0.7419 0.7144 0.7144 67,328 -0.04(-5.45%)
Apr 01, 2002 0.7205 0.7639 0.7144 0.7556 183,788 +0.02(+3.31%)
Mar 29, 2002 0.7193 0.7417 0.7193 0.7314 111,910 +0.00(+0.00%)
Mar 28, 2002 0.7193 0.7417 0.7193 0.7314 111,910 +0.02(+2.78%)
Mar 27, 2002 0.7309 0.7309 0.7089 0.7117 86,435 -0.02(-2.85%)
Mar 26, 2002 0.7419 0.7419 0.7320 0.7325 50,041 -0.00(-0.30%)
Mar 25, 2002 0.7383 0.7474 0.7281 0.7347 77,336 +0.01(+0.82%)
Mar 22, 2002 0.7298 0.7298 0.7287 0.7287 3,639 -0.01(-1.95%)
Mar 21, 2002 0.7432 0.7432 0.7432 0.7432 0 +0.00(+0.00%)
Mar 20, 2002 0.7261 0.7432 0.7261 0.7432 53,680 +0.01(+0.69%)
Mar 19, 2002 0.7390 0.7391 0.7381 0.7381 25,475 +0.02(+3.32%)
Mar 18, 2002 0.7391 0.7392 0.7144 0.7144 19,106 -0.04(-5.25%)
Mar 15, 2002 0.7512 0.7540 0.7512 0.7540 54,590 +0.00(+0.44%)
Mar 14, 2002 0.7419 0.7529 0.7408 0.7507 37,303 -0.00(-0.29%)
Mar 13, 2002 0.7173 0.7529 0.7173 0.7529 136,476 +0.04(+4.98%)
Mar 12, 2002 0.7420 0.7420 0.7146 0.7172 61,869 -0.03(-4.49%)
Mar 11, 2002 0.7556 0.7556 0.7424 0.7508 9,098 -0.00(-0.27%)
Mar 08, 2002 0.7694 0.7721 0.7199 0.7529 121,919 -0.02(-2.14%)
Mar 07, 2002 0.7144 0.7694 0.7144 0.7694 466,750 +0.05(+7.69%)
Mar 06, 2002 0.7089 0.7144 0.7089 0.7144 20,926 +0.01(+0.78%)
Mar 05, 2002 0.7117 0.7117 0.7089 0.7089 55,500 -0.01(-1.83%)
Mar 04, 2002 0.7199 0.7221 0.7100 0.7221 22,746 +0.00(+0.69%)
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.