Exponent Inc (EXPO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.57 | -3.34243724802 | 76.89 | 77.39 | 73.955 | 363739 | 75.32595826 | CS |
| 4 | -0.94 | -1.24900345469 | 75.26 | 77.92 | 72.4342 | 376979 | 75.03074819 | CS |
| 12 | -3.68 | -4.71794871795 | 78 | 83.92 | 72.4342 | 319458 | 76.70937851 | CS |
| 26 | -14.09 | -15.9371111865 | 88.41 | 97.565 | 72.4342 | 313382 | 80.56784507 | CS |
| 52 | -22.54 | -23.2706999794 | 96.86 | 115.75 | 72.4342 | 261960 | 89.28679342 | CS |
| 156 | -19.4 | -20.6999573197 | 93.72 | 115.75 | 64.612 | 254488 | 90.5024529 | CS |
| 260 | -4.82 | -6.09047258024 | 79.14 | 127.61 | 64.612 | 243525 | 91.79352073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 74.32 | -1.66 | -2.18 | 75.88 | 76.225 | 74.18 | 278817 |
| 1752186900 | 75.98 | 1.79 | 2.41 | 74.75 | 77.11 | 74.65 | 495260 |
| 1752100500 | 74.19 | -1.94 | -2.55 | 76.24 | 76.24 | 73.955 | 494758 |
| 1752014100 | 76.13 | 0.56 | 0.74 | 75.6 | 76.83 | 75.37 | 222570 |
| 1751927700 | 75.57 | -1.53 | -1.98 | 76.89 | 77.39 | 75.35 | 242369 |
| 1751576640 | 77.1 | -0.5 | -0.64 | 77.65 | 77.92 | 76.59 | 186368 |
| 1751495700 | 77.6 | 1.04 | 1.36 | 76.79 | 77.82 | 75.6401 | 408043 |
| 1751409300 | 76.56 | 1.85 | 2.48 | 74.18 | 77.81 | 73.8101 | 241536 |
| 1751322900 | 74.71 | 0.55 | 0.74 | 74.27 | 74.93 | 73.4 | 334454 |
| 1751063700 | 74.16 | -1.78 | -2.34 | 76.2 | 76.58 | 74.08 | 638836 |
| 1750977300 | 75.94 | 0.98 | 1.31 | 75.14 | 76.025 | 74.84 | 221425 |
| 1750890900 | 74.96 | -0.69 | -0.91 | 75.36 | 75.795 | 74.495 | 293727 |
| 1750804500 | 75.65 | 1.9 | 2.58 | 73.75 | 75.84 | 73.5499 | 382315 |
| 1750718100 | 73.75 | 0.87 | 1.19 | 72.66 | 73.77 | 72.4342 | 258132 |
| 1750458900 | 72.88 | -2.17 | -2.89 | 75.61 | 75.8 | 72.825 | 850844 |
| 1750286100 | 75.05 | 0.48 | 0.64 | 74.48 | 75.69 | 74.37 | 401856 |
| 1750199700 | 74.57 | -1.24 | -1.64 | 75.29 | 75.9 | 74.5 | 312536 |
| 1750113300 | 75.81 | 0.71 | 0.95 | 75.48 | 75.84 | 74.52 | 358762 |
| 1749854100 | 75.1 | -0.53 | -0.70 | 75.26 | 76.37 | 74.93 | 441830 |
| 1749767700 | 75.63 | -0.59 | -0.77 | 75.72 | 76.22 | 75.375 | 314918 |
| 1749681300 | 76.22 | -1.25 | -1.61 | 77.56 | 78.05 | 75.9 | 191936 |
| 1749594900 | 77.47 | 0.08 | 0.10 | 77.89 | 78.545 | 77.255 | 139285 |
| 1749508500 | 77.39 | -0.02 | -0.03 | 77.67 | 78.045 | 76.6491 | 254661 |
| 1749249300 | 77.41 | 0.25 | 0.32 | 77.63 | 78.165 | 77.04 | 147414 |
| 1749162900 | 77.16 | -0.72 | -0.92 | 77.81 | 78.165 | 76.95 | 349500 |
| 1749076500 | 77.88 | -0.36 | -0.46 | 78.28 | 78.85 | 77.7779 | 218730 |
| 1748990100 | 78.24 | 1.14 | 1.48 | 76.95 | 78.46 | 76.55 | 190029 |
| 1748903700 | 77.1 | 0.76 | 1.00 | 76.02 | 77.75 | 75.57 | 421366 |
| 1748644500 | 76.34 | -0.9 | -1.17 | 77.22 | 77.27 | 76.04 | 520186 |
| 1748558100 | 77.24 | 1.37 | 1.81 | 76.45 | 77.69 | 75.67 | 234433 |
| 1748471700 | 75.87 | -1.67 | -2.15 | 77.58 | 77.79 | 75.44 | 426167 |
| 1748385300 | 77.54 | 1.34 | 1.76 | 77.07 | 77.875 | 76.4025 | 302267 |
| 1748039700 | 76.2 | -1.23 | -1.59 | 76.45 | 76.89 | 75.8159 | 184953 |
| 1747953300 | 77.43 | 0.03 | 0.04 | 77.13 | 77.74 | 76.84 | 203814 |
| 1747866900 | 77.4 | -1.92 | -2.42 | 78.41 | 78.665 | 77.3488 | 226159 |
| 1747780500 | 79.32 | -0.64 | -0.80 | 79.96 | 80.13 | 79 | 234525 |
| 1747694100 | 79.96 | -0.09 | -0.11 | 79.52 | 80.175 | 79.215 | 215570 |
| 1747434900 | 80.05 | 0.82 | 1.03 | 79.19 | 80.14 | 78.98 | 458574 |
| 1747348500 | 79.23 | 1.49 | 1.92 | 78.15 | 79.34 | 78.06 | 189770 |
| 1747262100 | 77.74 | -1.4 | -1.77 | 78.71 | 78.76 | 77.68 | 221487 |
| 1747175700 | 79.14 | -0.44 | -0.55 | 80.1 | 80.33 | 78.5658 | 369585 |
| 1747089300 | 79.58 | 2.91 | 3.80 | 77.47 | 79.63 | 77.21 | 366021 |
| 1746830100 | 76.67 | -0.53 | -0.69 | 77.18 | 77.475 | 76.585 | 203683 |
| 1746743700 | 77.2 | 2.34 | 3.13 | 75.47 | 77.6 | 75.47 | 300877 |
| 1746657300 | 74.86 | -0.33 | -0.44 | 75.68 | 76.075 | 74.46 | 232557 |
| 1746570900 | 75.19 | -0.19 | -0.25 | 75.17 | 76.025 | 74.8 | 284377 |
| 1746484500 | 75.38 | -1.4 | -1.82 | 76.99 | 77.35 | 75.29 | 386262 |
| 1746225300 | 76.78 | -1.04 | -1.34 | 74.28 | 78.245 | 73.37 | 585746 |
| 1746138900 | 77.82 | -0.86 | -1.09 | 78.75 | 78.75 | 77.375 | 363147 |
| 1746052500 | 78.68 | -0.2 | -0.25 | 78.65 | 79.095 | 77.08 | 285148 |
| 1745966100 | 78.88 | 0.68 | 0.87 | 77.7 | 79.2 | 77.41 | 351739 |
| 1745879700 | 78.2 | -0.95 | -1.20 | 78.77 | 79.25 | 77.41 | 209869 |
| 1745620500 | 79.15 | 0.16 | 0.20 | 78.9 | 79.19 | 77.66 | 255935 |
| 1745534100 | 78.99 | -0.99 | -1.24 | 79.94 | 80.46 | 78.02 | 501695 |
| 1745447700 | 79.98 | 0.45 | 0.57 | 80.72 | 83.92 | 79.89 | 237327 |
| 1745361300 | 79.53 | 1.3 | 1.66 | 79.07 | 80.05 | 78.31 | 394317 |
| 1745274900 | 78.23 | -0.05 | -0.06 | 78 | 78.4 | 76.93 | 361535 |
| 1744929300 | 78.28 | -1.11 | -1.40 | 79.13 | 80.25 | 77.595 | 302366 |
| 1744842900 | 79.39 | -0.51 | -0.64 | 80.02 | 81.04 | 78.28 | 236737 |
| 1744756500 | 79.9 | -1.08 | -1.33 | 80.64 | 80.845 | 79.63 | 222092 |
| 1744670100 | 80.98 | 0.66 | 0.82 | 81.39 | 81.4 | 79.705 | 279525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
