Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

95.18 -0.26 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2003 0.8249 0.8816 0.8089 0.8777 482,733 +0.05(+6.19%)
May 29, 2003 0.8403 0.8403 0.8155 0.8265 65,332 -0.02(-1.83%)
May 28, 2003 0.8343 0.8420 0.8183 0.8420 142,460 +0.00(+0.26%)
May 27, 2003 0.8431 0.8535 0.8348 0.8398 255,884 +0.00(+0.20%)
May 23, 2003 0.7990 0.8480 0.7924 0.8381 209,607 +0.04(+4.68%)
May 22, 2003 0.8122 0.8122 0.7990 0.8006 56,258 -0.02(-2.29%)
May 21, 2003 0.8310 0.8431 0.8144 0.8194 51,721 -0.01(-0.87%)
May 20, 2003 0.8376 0.8431 0.8128 0.8265 137,923 -0.02(-2.09%)
May 19, 2003 0.8453 0.8569 0.8326 0.8442 52,628 -0.01(-1.16%)
May 16, 2003 0.8546 0.8596 0.8370 0.8541 92,554 +0.00(+0.06%)
May 15, 2003 0.8508 0.8541 0.8287 0.8535 124,312 +0.00(+0.32%)
May 14, 2003 0.8403 0.8541 0.8133 0.8508 127,942 +0.02(+1.98%)
May 13, 2003 0.8486 0.8541 0.8128 0.8343 283,106 -0.02(-2.32%)
May 12, 2003 0.8348 0.8651 0.8265 0.8541 521,751 -0.00(-0.19%)
May 09, 2003 0.8321 0.8651 0.8172 0.8557 583,453 +0.03(+3.95%)
May 08, 2003 0.8089 0.8232 0.8089 0.8232 227,755 +0.01(+1.71%)
May 07, 2003 0.7880 0.8095 0.7880 0.8094 308,513 +0.02(+2.36%)
May 06, 2003 0.7830 0.7913 0.7825 0.7907 147,905 +0.01(+0.70%)
May 05, 2003 0.7957 0.7957 0.7714 0.7852 170,589 -0.01(-0.97%)
May 02, 2003 0.7714 0.7929 0.7687 0.7929 342,994 +0.02(+2.42%)
May 01, 2003 0.7665 0.7742 0.7599 0.7742 248,625 +0.01(+1.01%)
Apr 30, 2003 0.7714 0.7808 0.7626 0.7665 847,505 +0.00(+0.07%)
Apr 29, 2003 0.7747 0.7747 0.7643 0.7659 176,941 -0.00(-0.50%)
Apr 28, 2003 0.7698 0.7758 0.7665 0.7698 583,453 -0.00(-0.07%)
Apr 25, 2003 0.7714 0.7714 0.7659 0.7703 76,221 -0.00(-0.29%)
Apr 24, 2003 0.7819 0.7825 0.7670 0.7725 740,432 -0.00(-0.57%)
Apr 23, 2003 0.7825 0.7990 0.7714 0.7770 755,858 -0.01(-0.91%)
Apr 22, 2003 0.7152 0.7990 0.7136 0.7841 608,860 +0.07(+9.88%)
Apr 21, 2003 0.7158 0.7169 0.7130 0.7136 27,221 +0.00(+0.39%)
Apr 17, 2003 0.7163 0.7163 0.7108 0.7108 19,055 +0.00(+0.00%)
Apr 16, 2003 0.7213 0.7213 0.7108 0.7108 10,888 -0.00(-0.69%)
Apr 15, 2003 0.7163 0.7163 0.7158 0.7158 29,036 -0.00(-0.08%)
Apr 14, 2003 0.7185 0.7185 0.7108 0.7163 61,702 +0.00(+0.00%)
Apr 11, 2003 0.7218 0.7218 0.7141 0.7163 512,677 -0.02(-2.33%)
Apr 10, 2003 0.7263 0.7439 0.7114 0.7334 213,237 +0.01(+1.99%)
Apr 09, 2003 0.7246 0.7367 0.7163 0.7191 53,536 -0.02(-2.10%)
Apr 08, 2003 0.7593 0.7714 0.7257 0.7345 180,571 -0.02(-2.34%)
Apr 07, 2003 0.7461 0.7709 0.7461 0.7522 43,554 +0.01(+1.34%)
Apr 04, 2003 0.7615 0.7615 0.7422 0.7422 36,295 -0.03(-3.65%)
Apr 03, 2003 0.7714 0.7714 0.7703 0.7703 51,721 -0.00(-0.14%)
Apr 02, 2003 0.7373 0.7720 0.7373 0.7714 107,979 +0.05(+6.38%)
Apr 01, 2003 0.7191 0.7329 0.7169 0.7252 725,914 +0.00(+0.08%)
Mar 31, 2003 0.7241 0.7246 0.7174 0.7246 24,499 -0.00(-0.08%)
Mar 28, 2003 0.7136 0.7252 0.7136 0.7252 73,498 +0.01(+1.39%)
Mar 27, 2003 0.7141 0.7163 0.7136 0.7152 20,870 +0.00(+0.15%)
Mar 26, 2003 0.7147 0.7169 0.7136 0.7141 70,776 -0.00(-0.15%)
Mar 25, 2003 0.7229 0.7274 0.7141 0.7152 72,591 +0.00(+0.00%)
Mar 24, 2003 0.6640 0.7395 0.6640 0.7152 115,511 -0.01(-0.99%)
Mar 21, 2003 0.7301 0.7301 0.6965 0.7224 98,905 -0.00(-0.46%)
Mar 20, 2003 0.7307 0.7307 0.7053 0.7257 24,499 -0.01(-0.98%)
Mar 19, 2003 0.7340 0.7340 0.7103 0.7329 525,380 -0.01(-0.75%)
Mar 18, 2003 0.7384 0.7384 0.7362 0.7384 17,240 -0.01(-0.74%)
Mar 17, 2003 0.7232 0.7439 0.7163 0.7439 104,803 +0.02(+2.58%)
Mar 14, 2003 0.7378 0.7378 0.7224 0.7252 39,017 -0.01(-1.05%)
Mar 13, 2003 0.7279 0.7406 0.7279 0.7329 352,975 -0.00(-0.15%)
Mar 12, 2003 0.7356 0.7400 0.7323 0.7340 68,961 +0.00(+0.00%)
Mar 11, 2003 0.7334 0.7538 0.7268 0.7340 1,023,539 -0.00(-0.16%)
Mar 10, 2003 0.7808 0.7808 0.7274 0.7351 275,847 -0.04(-5.45%)
Mar 07, 2003 0.8045 0.8045 0.7637 0.7775 210,515 -0.03(-3.95%)
Mar 06, 2003 0.8095 0.8100 0.8051 0.8095 128,849 -0.01(-1.08%)
Mar 05, 2003 0.8243 0.8260 0.8073 0.8183 80,757 +0.00(+0.34%)
Mar 04, 2003 0.7770 0.8326 0.7764 0.8155 362,957 +0.04(+4.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.