Exponent Inc (EXPO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.0884407888918 | 113.07 | 115.56 | 111.925 | 123743 | 113.48102915 | CS |
| 4 | 8.88 | 8.51471857321 | 104.29 | 115.615 | 102.15 | 197654 | 111.03601966 | CS |
| 12 | 7.17 | 6.7641509434 | 106 | 115.615 | 98.42 | 194494 | 107.11402381 | CS |
| 26 | 32.36 | 40.044548942 | 80.81 | 115.615 | 77.3 | 214040 | 98.34093975 | CS |
| 52 | 25.26 | 28.7339324309 | 87.91 | 115.615 | 64.612 | 248957 | 88.87226041 | CS |
| 156 | -1.33 | -1.1615720524 | 114.5 | 127.61 | 64.612 | 246860 | 94.4376441 | CS |
| 260 | 43.53 | 62.5071797817 | 69.64 | 127.61 | 58.03 | 240433 | 89.31500387 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426900 | 112.16 | -0.47 | -0.42 | 113.12 | 113.3 | 111.925 | 106692 |
| 1728340500 | 112.63 | -2 | -1.74 | 113.86 | 114.04 | 112.515 | 142325 |
| 1728081300 | 114.63 | 1.07 | 0.94 | 114.81 | 115.56 | 113.885 | 130065 |
| 1727994900 | 113.56 | -0.66 | -0.58 | 113.77 | 114.55 | 112.715 | 129164 |
| 1727908500 | 114.22 | 1.05 | 0.93 | 112.75 | 114.27 | 112.21 | 126397 |
| 1727822100 | 113.17 | -2.11 | -1.83 | 115.01 | 115.01 | 112.68 | 169798 |
| 1727735700 | 115.28 | 2.03 | 1.79 | 113.28 | 115.615 | 112.6 | 254654 |
| 1727476500 | 113.25 | 0.64 | 0.57 | 113.6 | 114.67 | 112.78 | 222447 |
| 1727390100 | 112.61 | -0.43 | -0.38 | 113.72 | 114.335 | 112.13 | 275864 |
| 1727303700 | 113.04 | 0.26 | 0.23 | 112.94 | 113.7 | 112.049 | 266820 |
| 1727217300 | 112.78 | 1.54 | 1.38 | 111.37 | 113.54 | 111.37 | 172251 |
| 1727130900 | 111.24 | 0.47 | 0.42 | 111.34 | 111.45 | 109.85 | 177013 |
| 1726871700 | 110.77 | -0.98 | -0.88 | 111.85 | 113 | 110.06 | 514304 |
| 1726785300 | 111.75 | 3.26 | 3.00 | 110.36 | 111.83 | 110.185 | 208714 |
| 1726698900 | 108.49 | 0.14 | 0.13 | 107.99 | 110.84 | 107.3401 | 168904 |
| 1726612500 | 108.35 | 0.76 | 0.71 | 108.24 | 109.63 | 107.86 | 152085 |
| 1726526100 | 107.59 | 0.3 | 0.28 | 107.44 | 108.09 | 106.64 | 150491 |
| 1726266900 | 107.29 | 2.08 | 1.98 | 106.38 | 107.54 | 105.62 | 134702 |
| 1726180500 | 105.21 | 0.62 | 0.59 | 105.26 | 105.52 | 104.055 | 320034 |
| 1726094100 | 104.59 | -0.16 | -0.15 | 104.29 | 104.63 | 102.15 | 162797 |
| 1726007700 | 104.75 | 0.98 | 0.94 | 103.7 | 104.77 | 103.03 | 192071 |
| 1725921300 | 103.77 | 1.19 | 1.16 | 102.31 | 103.87 | 101.64 | 234172 |
| 1725662100 | 102.58 | -2.37 | -2.26 | 104.86 | 105.18 | 102.33 | 146867 |
| 1725575700 | 104.95 | -1.41 | -1.33 | 106.4 | 106.4 | 104.0958 | 129994 |
| 1725489300 | 106.36 | 0.02 | 0.02 | 106.07 | 107.0999 | 105.165 | 128860 |
| 1725402900 | 106.34 | -1.93 | -1.78 | 107.64 | 108.14 | 106.02 | 197519 |
| 1725057300 | 108.27 | 1.03 | 0.96 | 107.68 | 108.52 | 106.34 | 338905 |
| 1724970900 | 107.24 | 1.49 | 1.41 | 106.71 | 108.14 | 105.803 | 204551 |
| 1724884500 | 105.75 | -1.05 | -0.98 | 106.83 | 107.58 | 105.7 | 485554 |
| 1724798100 | 106.8 | 0.47 | 0.44 | 106.08 | 107.35 | 105.42 | 127606 |
| 1724711700 | 106.33 | 0.07 | 0.07 | 107.04 | 108.36 | 106.17 | 139857 |
| 1724452500 | 106.26 | 2.57 | 2.48 | 104.52 | 106.42 | 103.52 | 242287 |
| 1724366100 | 103.69 | -0.41 | -0.39 | 104.49 | 104.665 | 103.44 | 133996 |
| 1724279700 | 104.1 | 0.46 | 0.44 | 104.34 | 104.58 | 103.54 | 171554 |
| 1724193300 | 103.64 | -1.87 | -1.77 | 105.44 | 105.44 | 103.56 | 160013 |
| 1724106900 | 105.51 | 0.25 | 0.24 | 105.42 | 106.17 | 105.015 | 110783 |
| 1723847700 | 105.26 | -0.22 | -0.21 | 105.01 | 106.14 | 104.67 | 141717 |
| 1723761300 | 105.48 | 2.98 | 2.91 | 104.63 | 106.41 | 103.75 | 130063 |
| 1723674900 | 102.5 | -0.83 | -0.80 | 103.23 | 103.38 | 102.4 | 165273 |
| 1723588500 | 103.33 | 0.7 | 0.68 | 103.71 | 104.57 | 102.4799 | 89614 |
| 1723502100 | 102.63 | -1.44 | -1.38 | 103.8 | 104.13 | 102.12 | 103172 |
| 1723242900 | 104.07 | 0.16 | 0.15 | 103.96 | 104.12 | 102.98 | 116212 |
| 1723156500 | 103.91 | 1.7 | 1.66 | 103.33 | 104.58 | 102.825 | 136610 |
| 1723070100 | 102.21 | -0.72 | -0.70 | 103.73 | 104.53 | 101.87 | 148284 |
| 1722983700 | 102.93 | 1.15 | 1.13 | 102.25 | 104.11 | 101.45 | 164361 |
| 1722897300 | 101.78 | -1.88 | -1.81 | 100.1 | 102.76 | 98.42 | 218493 |
| 1722638100 | 103.66 | -0.89 | -0.85 | 101.54 | 103.96 | 101.24 | 230525 |
| 1722551700 | 104.55 | -1.53 | -1.44 | 105.97 | 107.015 | 102.77 | 264350 |
| 1722465300 | 106.08 | -0.88 | -0.82 | 106.96 | 108.34 | 105.115 | 314893 |
| 1722378900 | 106.96 | 1.82 | 1.73 | 105 | 108.8 | 105 | 256443 |
| 1722292500 | 105.14 | -0.31 | -0.29 | 105.95 | 106.84 | 105.05 | 237772 |
| 1722033300 | 105.45 | -0.62 | -0.58 | 108 | 108 | 103.285 | 359737 |
| 1721946900 | 106.07 | 0.86 | 0.82 | 105.57 | 107.56 | 104.92 | 299281 |
| 1721860500 | 105.21 | -0.93 | -0.88 | 105.5 | 106.985 | 103.77 | 154173 |
| 1721774100 | 106.14 | 0.25 | 0.24 | 105.09 | 107.115 | 103.95 | 175453 |
| 1721687700 | 105.89 | 2.04 | 1.96 | 103.99 | 106.21 | 103.01 | 171739 |
| 1721428500 | 103.85 | -0.2 | -0.19 | 104.4 | 105.04 | 103.71 | 186326 |
| 1721342100 | 104.05 | -1 | -0.95 | 104.18 | 106.775 | 103.73 | 147498 |
| 1721255700 | 105.05 | -0.89 | -0.84 | 105.29 | 107.23 | 104.33 | 298521 |
| 1721169300 | 105.94 | 4.21 | 4.14 | 102.54 | 106.1 | 102.54 | 226390 |
| 1721082900 | 101.73 | 2.55 | 2.57 | 99.97 | 102.815 | 99.3 | 227890 |
| 1720823700 | 99.18 | 1.78 | 1.83 | 98.88 | 100.78 | 98.27 | 217801 |
| 1720737300 | 97.4 | 2.36 | 2.48 | 96.86 | 98.1 | 95.86 | 190515 |
| 1720650900 | 95.04 | 0.41 | 0.43 | 94.82 | 95.12 | 93.435 | 158951 |
| 1720564500 | 94.63 | 0.34 | 0.36 | 94.57 | 94.96 | 93.925 | 125714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
