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 )

93.11 -2.03 (-2.13%)
Streaming Delayed Price Updated: 11:04 AM 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, 2006 1.644 1.651 1.639 1.648 534,958 +0.01(+0.40%)
May 30, 2006 1.649 1.654 1.640 1.642 239,112 -0.01(-0.90%)
May 26, 2006 1.639 1.664 1.639 1.656 397,218 +0.01(+0.40%)
May 25, 2006 1.648 1.652 1.642 1.650 132,733 +0.00(+0.23%)
May 24, 2006 1.655 1.667 1.639 1.646 508,320 -0.03(-1.77%)
May 23, 2006 1.719 1.736 1.675 1.676 94,738 -0.03(-1.87%)
May 22, 2006 1.673 1.728 1.665 1.708 82,152 +0.02(+1.11%)
May 19, 2006 1.673 1.700 1.673 1.689 75,599 +0.01(+0.72%)
May 18, 2006 1.704 1.704 1.673 1.677 157,460 -0.01(-0.42%)
May 17, 2006 1.684 1.702 1.684 1.684 73,715 -0.02(-1.16%)
May 16, 2006 1.710 1.729 1.686 1.704 127,473 +0.00(+0.29%)
May 15, 2006 1.676 1.714 1.676 1.699 113,467 +0.01(+0.59%)
May 12, 2006 1.715 1.739 1.681 1.689 227,672 -0.05(-2.60%)
May 11, 2006 1.759 1.762 1.734 1.734 140,141 -0.04(-2.05%)
May 10, 2006 1.799 1.799 1.757 1.770 136,028 -0.02(-1.11%)
May 09, 2006 1.802 1.802 1.786 1.790 74,562 -0.01(-0.34%)
May 08, 2006 1.792 1.811 1.792 1.796 80,241 +0.00(+0.21%)
May 05, 2006 1.795 1.813 1.786 1.792 285,789 -0.01(-0.31%)
May 04, 2006 1.789 1.806 1.784 1.798 164,704 +0.01(+0.65%)
May 03, 2006 1.800 1.808 1.776 1.786 299,577 -0.01(-0.31%)
May 02, 2006 1.799 1.805 1.786 1.792 103,675 +0.00(+0.18%)
May 01, 2006 1.786 1.799 1.777 1.788 133,452 +0.00(+0.00%)
Apr 28, 2006 1.786 1.798 1.772 1.788 112,848 -0.00(-0.28%)
Apr 27, 2006 1.786 1.811 1.780 1.793 1,693,634 -0.01(-0.37%)
Apr 26, 2006 1.813 1.813 1.784 1.800 220,938 +0.00(+0.03%)
Apr 25, 2006 1.800 1.812 1.792 1.799 390,548 -0.01(-0.64%)
Apr 24, 2006 1.813 1.813 1.781 1.811 219,236 -0.00(-0.03%)
Apr 21, 2006 1.813 1.813 1.759 1.811 324,404 +0.01(+0.49%)
Apr 20, 2006 1.794 1.811 1.781 1.803 122,896 +0.01(+0.83%)
Apr 19, 2006 1.813 1.813 1.771 1.788 260,162 -0.01(-0.64%)
Apr 18, 2006 1.714 1.813 1.744 1.799 1,164,036 +0.09(+5.00%)
Apr 17, 2006 1.703 1.722 1.703 1.714 150,116 +0.01(+0.61%)
Apr 13, 2006 1.686 1.704 1.680 1.703 110,491 +0.00(+0.00%)
Apr 12, 2006 1.703 1.715 1.692 1.703 86,529 +0.00(+0.00%)
Apr 11, 2006 1.708 1.716 1.703 1.703 287,491 -0.01(-0.64%)
Apr 10, 2006 1.686 1.714 1.682 1.714 109,772 +0.01(+0.65%)
Apr 07, 2006 1.731 1.731 1.698 1.703 121,403 -0.02(-1.05%)
Apr 06, 2006 1.706 1.727 1.703 1.721 53,102 +0.01(+0.84%)
Apr 05, 2006 1.714 1.714 1.703 1.707 50,072 +0.00(+0.23%)
Apr 04, 2006 1.710 1.715 1.703 1.703 132,242 -0.03(-1.56%)
Apr 03, 2006 1.728 1.748 1.708 1.730 119,483 -0.01(-0.51%)
Mar 31, 2006 1.738 1.744 1.703 1.739 173,314 +0.02(+1.09%)
Mar 30, 2006 1.732 1.744 1.706 1.720 61,175 -0.03(-1.60%)
Mar 29, 2006 1.723 1.748 1.721 1.748 141,798 +0.03(+1.76%)
Mar 28, 2006 1.717 1.720 1.704 1.718 110,391 +0.00(+0.06%)
Mar 27, 2006 1.717 1.717 1.706 1.717 288,547 -0.00(-0.26%)
Mar 24, 2006 1.700 1.721 1.700 1.721 137,420 +0.03(+1.59%)
Mar 23, 2006 1.693 1.702 1.683 1.694 72,805 +0.00(+0.06%)
Mar 22, 2006 1.706 1.714 1.683 1.693 117,399 -0.02(-1.09%)
Mar 21, 2006 1.712 1.720 1.705 1.712 276,306 -0.02(-1.02%)
Mar 20, 2006 1.733 1.738 1.706 1.730 170,556 -0.00(-0.22%)
Mar 17, 2006 1.741 1.741 1.710 1.733 510,477 +0.00(+0.10%)
Mar 16, 2006 1.742 1.756 1.721 1.732 60,938 -0.01(-0.69%)
Mar 15, 2006 1.757 1.757 1.738 1.744 79,567 -0.00(-0.25%)
Mar 14, 2006 1.754 1.755 1.732 1.748 112,057 +0.00(+0.25%)
Mar 13, 2006 1.738 1.753 1.738 1.744 40,152 +0.01(+0.76%)
Mar 10, 2006 1.676 1.731 1.671 1.731 203,300 +0.03(+1.51%)
Mar 09, 2006 1.726 1.739 1.699 1.705 446,927 -0.03(-1.96%)
Mar 08, 2006 1.721 1.744 1.721 1.739 95,530 +0.01(+0.51%)
Mar 07, 2006 1.722 1.745 1.722 1.730 184,935 -0.01(-0.44%)
Mar 06, 2006 1.744 1.748 1.717 1.738 93,036 -0.01(-0.78%)
Mar 03, 2006 1.749 1.773 1.736 1.752 340,093 -0.01(-0.37%)
Mar 02, 2006 1.777 1.778 1.738 1.758 159,499 -0.03(-1.87%)
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.