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 | -4.9717 | -5.54073331104 | 89.73 | 90.46 | 84.06 | 259537 | 86.15654879 | CS |
| 4 | -7.0317 | -7.66063841377 | 91.79 | 97.565 | 84.06 | 254044 | 90.09862149 | CS |
| 12 | -14.0917 | -14.2556398584 | 98.85 | 99.72 | 84.06 | 242834 | 91.25720416 | CS |
| 26 | -22.2817 | -20.8162369208 | 107.04 | 115.75 | 84.06 | 221110 | 98.63246493 | CS |
| 52 | 6.9383 | 8.91583140581 | 77.82 | 115.75 | 77.17 | 223156 | 94.76237333 | CS |
| 156 | -1.6917 | -1.95685367264 | 86.45 | 115.75 | 64.612 | 247953 | 93.29429127 | CS |
| 260 | 5.7183 | 7.23469129555 | 79.04 | 127.61 | 58.03 | 242296 | 91.04682721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 84.52 | -0.98 | -1.15 | 86.16 | 86.189 | 84.06 | 321133 |
| 1740094500 | 85.5 | -2.22 | -2.53 | 86.94 | 87.07 | 85.38 | 258103 |
| 1740008100 | 87.72 | 0.06 | 0.07 | 87.46 | 88.409 | 86.895 | 180136 |
| 1739921700 | 87.66 | -1 | -1.13 | 88.7633 | 89.44 | 87.18 | 272419 |
| 1739576100 | 88.66 | -1.83 | -2.02 | 90.83 | 91.23 | 88.48 | 236293 |
| 1739489700 | 90.49 | -0.03 | -0.03 | 90.94 | 91.27 | 90.2 | 186004 |
| 1739403300 | 90.52 | -0.49 | -0.54 | 90.3 | 91.45 | 89.9 | 267946 |
| 1739316900 | 91.01 | 0.15 | 0.17 | 90.95 | 91.31 | 89.895 | 185840 |
| 1739230500 | 90.86 | -0.04 | -0.04 | 90.39 | 92.56 | 90.25 | 309350 |
| 1738971300 | 90.9 | 1.08 | 1.20 | 92.855 | 93.275 | 87.315 | 567155 |
| 1738884900 | 89.82 | -2.79 | -3.01 | 92.97 | 93.03 | 88.86 | 418729 |
| 1738798500 | 92.61 | 0.34 | 0.37 | 91.55 | 93.7 | 90.77 | 212336 |
| 1738712100 | 92.27 | 0.48 | 0.52 | 92.36 | 92.8 | 91.5926 | 216771 |
| 1738625700 | 91.79 | 0.12 | 0.13 | 90.45 | 92.45 | 90.18 | 159548 |
| 1738366500 | 91.67 | -0.57 | -0.62 | 91.95 | 93.02 | 90.44 | 289159 |
| 1738280100 | 92.24 | 0.98 | 1.07 | 92.02 | 92.675 | 91.36 | 162121 |
| 1738193700 | 91.26 | -1.2 | -1.30 | 92.07 | 92.92 | 91.16 | 138947 |
| 1738107300 | 92.46 | -1.21 | -1.29 | 93.38 | 94.19 | 92.07 | 166444 |
| 1738020900 | 93.67 | 1.58 | 1.72 | 91.79 | 94.28 | 91.79 | 236262 |
| 1737761700 | 92.09 | -0.85 | -0.91 | 92.07 | 92.185 | 90.915 | 191424 |
| 1737675300 | 92.94 | 0 | 0.00 | 92.94 | 92.94 | 92.94 | 0 |
| 1737588900 | 92.94 | -1.01 | -1.08 | 93.57 | 94.02 | 92.745 | 180039 |
| 1737502500 | 93.95 | 1.61 | 1.74 | 93.15 | 94.255 | 93.0656 | 167553 |
| 1737156900 | 92.34 | -0.41 | -0.44 | 93.87 | 94.04 | 91.58 | 165455 |
| 1737070500 | 92.75 | 1.29 | 1.41 | 91.46 | 93.24 | 91.12 | 153554 |
| 1736984100 | 91.46 | 0.79 | 0.87 | 92.42 | 92.925 | 90.51 | 153929 |
| 1736897700 | 90.67 | 0.22 | 0.24 | 90.42 | 91.11 | 89.65 | 199954 |
| 1736811300 | 90.45 | 1.31 | 1.47 | 88.41 | 90.775 | 87.79 | 194892 |
| 1736552100 | 89.14 | -0.11 | -0.12 | 87.5 | 89.65 | 87.27 | 311462 |
| 1736379300 | 89.25 | 2.17 | 2.49 | 86.45 | 89.31 | 86.32 | 209399 |
| 1736292900 | 87.08 | -0.33 | -0.38 | 88.1 | 88.1 | 86.56 | 213928 |
| 1736206500 | 87.41 | -1.5 | -1.69 | 88.8 | 89.63 | 87.195 | 342174 |
| 1735947300 | 88.91 | 0.99 | 1.13 | 87.685 | 89.13 | 87.39 | 202683 |
| 1735860900 | 87.92 | -1.18 | -1.32 | 89.61 | 90.075 | 87.46 | 170501 |
| 1735688100 | 89.1 | 0.16 | 0.18 | 89.59 | 90.205 | 88.62 | 155458 |
| 1735601700 | 88.94 | -0.49 | -0.55 | 88.74 | 89.91 | 87.79 | 529994 |
| 1735342500 | 89.43 | -1.23 | -1.36 | 90.015 | 90.465 | 88.65 | 175014 |
| 1735256100 | 90.66 | 0.21 | 0.23 | 90.63 | 90.94 | 89.395 | 104634 |
| 1735077840 | 90.45 | 1.03 | 1.15 | 89.32 | 90.56 | 89.08 | 101006 |
| 1734996900 | 89.42 | -1.25 | -1.38 | 90.3 | 90.53 | 89.115 | 162416 |
| 1734737700 | 90.67 | -0.25 | -0.27 | 90.8 | 91.94 | 90.4 | 568684 |
| 1734651300 | 90.92 | 0.2 | 0.22 | 91.66 | 92.5 | 90.6 | 298553 |
| 1734564900 | 90.72 | -3.06 | -3.26 | 94 | 94.545 | 90.31 | 466062 |
| 1734478500 | 93.78 | 0.72 | 0.77 | 92.98 | 94.145 | 92.24 | 286363 |
| 1734392100 | 93.06 | -0.1 | -0.11 | 92.66 | 94.33 | 92.25 | 311379 |
| 1734132900 | 93.16 | -1.58 | -1.67 | 93.78 | 94.13 | 92.31 | 307658 |
| 1734046500 | 94.74 | -0.69 | -0.72 | 95.41 | 95.465 | 94.03 | 240442 |
| 1733960100 | 95.43 | -1.38 | -1.43 | 97.19 | 97.645 | 95.39 | 197867 |
| 1733873700 | 96.81 | 0.59 | 0.61 | 96.47 | 97.6962 | 95.31 | 206340 |
| 1733787300 | 96.22 | 0.62 | 0.65 | 96.27 | 97.37 | 95.9 | 222142 |
| 1733528100 | 95.6 | -0.52 | -0.54 | 96.75 | 97.6665 | 95.4 | 149878 |
| 1733441700 | 96.12 | -2.05 | -2.09 | 97.23 | 97.47 | 95.9 | 126100 |
| 1733355300 | 98.17 | 0.1 | 0.10 | 98.27 | 99.015 | 97.84 | 152224 |
| 1733268900 | 98.07 | -0.59 | -0.60 | 97.89 | 98.52 | 97.32 | 391992 |
| 1733182500 | 98.66 | -0.05 | -0.05 | 98.88 | 99.27 | 97.28 | 145508 |
| 1732917840 | 98.71 | 0.1 | 0.10 | 98.7 | 99.2411 | 97.92 | 144266 |
| 1732750500 | 98.61 | -0.38 | -0.38 | 99.12 | 99.9444 | 98.28 | 137610 |
| 1732664100 | 98.99 | -1.31 | -1.31 | 101.02 | 101.02 | 98.7 | 172973 |
| 1732577700 | 100.3 | 2.26 | 2.31 | 98.96 | 101.37 | 98.96 | 221099 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
