U.S. markets closed

Exponent, Inc. (EXPO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
97.13+0.36 (+0.37%)
Al cierre: 04:00PM EDT
97.13 0.00 (0.00%)
Fuera de horario: 05:47PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202496.6597.2096.2397.1397.13136,200
20 may 202494.9196.9394.5996.7796.77213,900
17 may 202495.4595.4594.4995.1895.18151,900
16 may 202495.4596.1394.9195.4495.44135,900
15 may 202495.2195.5694.2095.3995.39276,400
14 may 202495.1395.6294.4094.4094.40224,300
13 may 202495.0295.3494.4594.7294.72243,100
10 may 202494.3595.1893.7694.3394.33240,800
09 may 202494.2794.5493.5894.4694.46279,400
08 may 202494.1294.5393.6294.0594.05147,200
07 may 202494.6595.9994.5594.6894.68271,100
06 may 202494.6995.7994.0294.5094.50217,000
03 may 202493.5494.3992.5394.3394.33218,700
02 may 202492.5692.6791.1392.4292.42257,300
01 may 202491.9792.8891.1291.8591.85265,300
30 abr 202492.7293.8291.7491.9191.91494,500
29 abr 202495.0695.7792.7493.2093.20530,000
26 abr 202495.00102.7291.7995.2195.21997,300
25 abr 202479.8080.6679.4679.6879.68473,400
24 abr 202480.0180.7279.5380.6080.60262,500
23 abr 202479.8980.9179.8280.3680.36162,300
22 abr 202479.8080.7479.1579.6579.65196,800
19 abr 202477.9879.4277.9879.1779.17259,600
18 abr 202477.7578.9377.5878.1278.12182,100
17 abr 202478.7778.8577.6877.7377.73185,500
16 abr 202478.1578.9977.3078.1578.15204,700
15 abr 202478.5278.8277.3778.4778.47487,500
12 abr 202479.1979.4078.0378.3978.39164,200
11 abr 202479.3980.1778.7279.8779.87161,600
10 abr 202479.3579.7278.3678.8178.81229,300
09 abr 202480.8181.6880.6581.1281.12152,500
08 abr 202479.2681.0079.1480.4080.40182,000
05 abr 202478.8079.3378.0078.8978.89215,300
04 abr 202480.8880.8878.4678.9678.96214,900
03 abr 202479.7580.1979.5879.9779.97214,200
02 abr 202480.6381.3580.0880.3180.31279,100
01 abr 202482.6282.6280.4881.1381.13179,500
28 mar 202481.8683.3881.8082.6982.69199,600
27 mar 202479.8182.1079.8181.8681.86268,700
26 mar 202479.3980.1678.8979.8579.85178,900
25 mar 202480.9081.0578.7379.0779.07179,500
22 mar 202482.2982.2980.1080.9080.90314,100
21 mar 202480.7082.5980.7082.0082.00254,000
20 mar 202479.2581.3379.2580.5180.51235,800
19 mar 202479.0079.9378.9779.6879.68321,000
18 mar 202479.4180.3178.4978.8578.85364,600
15 mar 202477.2779.5177.2779.1779.17833,200
14 mar 202478.4978.8777.2177.5677.56526,000
13 mar 202478.8779.8078.6278.7978.79157,200
12 mar 202479.1179.7878.3079.3979.39238,100
11 mar 202480.6180.6679.3079.4879.48199,800
08 mar 202481.7182.8480.6080.6380.63172,600
07 mar 202481.2781.6880.6080.8280.82182,600
07 mar 20240.28 Dividendo
06 mar 202479.3981.4179.1781.1680.88190,000
05 mar 202481.5081.6978.8178.8678.59285,100
04 mar 202481.3182.6281.3181.7481.46183,100
01 mar 202480.9280.9279.6980.7380.45172,400
29 feb 202479.9381.2279.3680.8980.61261,500
28 feb 202478.6179.6678.6178.9078.63166,200
27 feb 202479.5879.8978.8979.1478.87230,600
26 feb 202477.8279.6677.8279.2278.95207,800
23 feb 202476.2878.6976.0178.4678.19227,200
22 feb 202476.5077.2575.8176.3776.11281,800
21 feb 202477.0377.2276.4676.8676.59155,400
20 feb 202477.0878.3476.9177.1976.92173,600
16 feb 202477.4679.1276.6678.0977.82279,300
15 feb 202476.4377.9775.3977.9077.63275,800
14 feb 202475.6976.0674.5575.8775.61382,700
13 feb 202476.5477.3674.3074.8174.55543,200
12 feb 202477.5579.1877.3278.7278.45281,700
09 feb 202478.5578.7977.3977.7677.49346,800
08 feb 202476.6578.8976.3378.6378.36299,200
07 feb 202478.6378.7176.9077.0176.74407,400
06 feb 202477.8078.8877.0778.3578.08539,900
05 feb 202479.0179.0175.5777.7677.49559,100
02 feb 202472.2678.9368.7078.3978.121,715,900
01 feb 202488.6490.0987.9789.9389.62701,700
31 ene 202490.3491.4887.8388.1987.89435,100
30 ene 202490.1791.6089.7191.0890.77260,800
29 ene 202488.6090.5488.0890.5390.22246,600
26 ene 202489.1889.8688.6388.6388.32168,000
25 ene 202489.4489.4487.9988.6688.35294,100
24 ene 202492.0492.0488.2288.2687.96273,800
23 ene 202491.0092.3389.6991.0190.70479,000
22 ene 202489.8690.3889.4490.2189.90216,100
19 ene 202489.7889.7888.3689.2488.93209,200
18 ene 202488.8789.5588.3389.3489.03273,800
17 ene 202488.9890.1688.4888.7588.44278,800
16 ene 202490.8891.9289.9890.1489.83385,200
12 ene 202490.5791.9290.2191.8291.50232,200
11 ene 202487.6789.7387.5089.6289.31278,300
10 ene 202488.8389.1887.3387.7987.49212,200
09 ene 202487.9990.2287.8689.1388.82261,600
08 ene 202486.5089.5986.5089.3289.01303,700
05 ene 202485.7186.7185.4186.3386.03299,600
04 ene 202486.1187.5185.6286.4886.18416,400
03 ene 202490.5190.8985.5985.7385.43396,500
02 ene 202487.5491.3187.3490.9190.60493,200
29 dic 202388.9989.6587.8588.0487.74200,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...