Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 0.6928 0.7114 0.6928 0.7032 67,345 +0.01(+1.59%)
May 28, 2002 0.6931 0.7137 0.6923 0.6923 70,985 -0.01(-0.79%)
May 27, 2002 0.7065 0.7066 0.6923 0.6977 147,431 +0.00(+0.00%)
May 24, 2002 0.7065 0.7066 0.6923 0.6977 147,431 -0.02(-2.23%)
May 23, 2002 0.7114 0.7137 0.7114 0.7137 4,550 +0.01(+1.56%)
May 22, 2002 0.7060 0.7060 0.7027 0.7027 91,917 -0.00(-0.58%)
May 21, 2002 0.7061 0.7068 0.7060 0.7068 96,467 -0.01(-1.05%)
May 20, 2002 0.7137 0.7142 0.7061 0.7142 34,582 +0.00(+0.00%)
May 17, 2002 0.7142 0.7142 0.7142 0.7142 1,820 +0.00(+0.54%)
May 16, 2002 0.7005 0.7142 0.6675 0.7104 430,463 +0.00(+0.47%)
May 15, 2002 0.7278 0.7278 0.7071 0.7071 13,651 -0.00(-0.39%)
May 14, 2002 0.7280 0.7280 0.7098 0.7098 11,830 -0.02(-2.50%)
May 13, 2002 0.7280 0.7406 0.7148 0.7280 55,514 +0.00(+0.01%)
May 10, 2002 0.7280 0.7280 0.7142 0.7280 205,676 +0.01(+0.76%)
May 09, 2002 0.7142 0.7225 0.7121 0.7225 325,805 +0.00(+0.54%)
May 08, 2002 0.7170 0.7186 0.7159 0.7186 23,661 +0.00(+0.22%)
May 07, 2002 0.7142 0.7214 0.7142 0.7170 39,133 -0.01(-0.75%)
May 06, 2002 0.7148 0.7280 0.7142 0.7225 1,309,592 +0.00(+0.23%)
May 03, 2002 0.7197 0.7225 0.7170 0.7208 98,287 +0.00(+0.15%)
May 02, 2002 0.7170 0.7224 0.7170 0.7197 34,582 -0.00(-0.38%)
May 01, 2002 0.7197 0.7225 0.7142 0.7225 378,589 +0.00(+0.08%)
Apr 30, 2002 0.7098 0.7225 0.7098 0.7219 100,107 +0.01(+1.08%)
Apr 29, 2002 0.7204 0.7252 0.7115 0.7142 439,564 -0.01(-1.52%)
Apr 26, 2002 0.7186 0.7269 0.7186 0.7252 384,960 +0.00(+0.69%)
Apr 25, 2002 0.7142 0.7225 0.7142 0.7203 602,467 -0.00(-0.30%)
Apr 24, 2002 0.7280 0.7280 0.7170 0.7225 232,068 -0.01(-0.75%)
Apr 23, 2002 0.7233 0.7335 0.7171 0.7280 174,733 -0.01(-1.85%)
Apr 22, 2002 0.7417 0.7417 0.7280 0.7417 75,535 +0.00(+0.00%)
Apr 19, 2002 0.7280 0.7444 0.7280 0.7417 63,705 +0.00(+0.00%)
Apr 18, 2002 0.7417 0.7444 0.7335 0.7417 105,568 -0.00(-0.22%)
Apr 17, 2002 0.7373 0.7444 0.7368 0.7433 362,208 +0.00(+0.22%)
Apr 16, 2002 0.7637 0.7774 0.7368 0.7417 1,081,165 -0.02(-2.88%)
Apr 15, 2002 0.7631 0.7692 0.7472 0.7637 202,945 +0.00(+0.14%)
Apr 12, 2002 0.7554 0.7747 0.7554 0.7626 378,589 +0.02(+3.20%)
Apr 11, 2002 0.7390 0.7390 0.7390 0.7390 6,370 +0.01(+1.89%)
Apr 10, 2002 0.7230 0.7335 0.7225 0.7252 38,223 +0.00(+0.38%)
Apr 09, 2002 0.7225 0.7225 0.7225 0.7225 1,820 -0.01(-1.50%)
Apr 08, 2002 0.7335 0.7335 0.7335 0.7335 4,550 +0.00(+0.08%)
Apr 05, 2002 0.7142 0.7329 0.7142 0.7329 108,298 +0.01(+1.06%)
Apr 04, 2002 0.7362 0.7362 0.7164 0.7252 161,992 +0.01(+1.23%)
Apr 03, 2002 0.7252 0.7252 0.7164 0.7164 48,233 +0.00(+0.31%)
Apr 02, 2002 0.7417 0.7417 0.7142 0.7142 67,345 -0.04(-5.45%)
Apr 01, 2002 0.7203 0.7637 0.7142 0.7554 183,834 +0.02(+3.31%)
Mar 29, 2002 0.7191 0.7415 0.7191 0.7313 111,938 +0.00(+0.00%)
Mar 28, 2002 0.7191 0.7415 0.7191 0.7313 111,938 +0.02(+2.78%)
Mar 27, 2002 0.7307 0.7307 0.7087 0.7115 86,456 -0.02(-2.85%)
Mar 26, 2002 0.7417 0.7417 0.7319 0.7324 50,053 -0.00(-0.30%)
Mar 25, 2002 0.7381 0.7472 0.7280 0.7346 77,356 +0.01(+0.82%)
Mar 22, 2002 0.7296 0.7296 0.7286 0.7286 3,640 -0.01(-1.95%)
Mar 21, 2002 0.7430 0.7430 0.7430 0.7430 0 +0.00(+0.00%)
Mar 20, 2002 0.7259 0.7430 0.7259 0.7430 53,694 +0.01(+0.69%)
Mar 19, 2002 0.7388 0.7390 0.7379 0.7379 25,482 +0.02(+3.32%)
Mar 18, 2002 0.7390 0.7390 0.7142 0.7142 19,111 -0.04(-5.25%)
Mar 15, 2002 0.7510 0.7538 0.7510 0.7538 54,604 +0.00(+0.44%)
Mar 14, 2002 0.7417 0.7527 0.7406 0.7505 37,312 -0.00(-0.29%)
Mar 13, 2002 0.7171 0.7527 0.7171 0.7527 136,510 +0.04(+4.98%)
Mar 12, 2002 0.7418 0.7418 0.7144 0.7170 61,884 -0.03(-4.49%)
Mar 11, 2002 0.7554 0.7554 0.7422 0.7507 9,100 -0.00(-0.27%)
Mar 08, 2002 0.7692 0.7719 0.7197 0.7527 121,949 -0.02(-2.14%)
Mar 07, 2002 0.7142 0.7692 0.7142 0.7692 466,866 +0.05(+7.69%)
Mar 06, 2002 0.7087 0.7142 0.7087 0.7142 20,931 +0.01(+0.78%)
Mar 05, 2002 0.7115 0.7115 0.7087 0.7087 55,514 -0.01(-1.83%)
Mar 04, 2002 0.7197 0.7219 0.7098 0.7219 22,751 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.