Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

97.44 +17.76 (+22.29%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 26, 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 (%)
Nov 30, 2007 6.319 6.324 6.079 6.138 357,413 -0.13(-2.01%)
Nov 29, 2007 6.273 6.324 6.255 6.264 182,431 -0.01(-0.18%)
Nov 28, 2007 6.169 6.326 6.169 6.275 354,214 +0.17(+2.78%)
Nov 27, 2007 6.050 6.277 6.011 6.105 359,840 +0.09(+1.43%)
Nov 26, 2007 6.178 6.251 6.011 6.019 147,655 -0.18(-2.83%)
Nov 23, 2007 6.143 6.328 6.008 6.195 120,492 +0.09(+1.43%)
Nov 21, 2007 6.077 6.306 6.068 6.108 152,759 -0.03(-0.47%)
Nov 20, 2007 6.083 6.206 6.008 6.136 261,978 +0.04(+0.65%)
Nov 19, 2007 6.044 6.105 5.929 6.097 324,896 -0.02(-0.36%)
Nov 16, 2007 6.194 6.194 6.006 6.119 276,355 -0.06(-1.00%)
Nov 15, 2007 6.169 6.240 6.055 6.180 193,896 -0.01(-0.18%)
Nov 14, 2007 6.255 6.260 6.101 6.191 257,186 -0.04(-0.71%)
Nov 13, 2007 6.211 6.332 6.205 6.235 188,737 +0.07(+1.14%)
Nov 12, 2007 6.163 6.381 6.136 6.165 231,580 +0.01(+0.14%)
Nov 09, 2007 6.293 6.337 6.130 6.156 233,975 -0.24(-3.69%)
Nov 08, 2007 6.337 6.392 6.275 6.392 496,570 +0.07(+1.19%)
Nov 07, 2007 6.302 6.392 6.284 6.317 403,009 -0.09(-1.38%)
Nov 06, 2007 6.500 6.524 6.205 6.405 1,031,592 -0.09(-1.39%)
Nov 05, 2007 6.473 6.513 6.282 6.496 368,247 -0.07(-1.11%)
Nov 02, 2007 6.568 6.610 6.478 6.568 753,453 +0.06(+0.95%)
Nov 01, 2007 6.588 6.791 6.440 6.507 912,179 -0.15(-2.28%)
Oct 31, 2007 6.531 6.709 6.522 6.659 637,062 +0.14(+2.16%)
Oct 30, 2007 6.610 6.612 6.451 6.518 543,646 -0.09(-1.43%)
Oct 29, 2007 6.564 6.621 6.476 6.612 952,980 +0.06(+0.84%)
Oct 26, 2007 6.462 6.559 6.286 6.557 975,216 +0.16(+2.48%)
Oct 25, 2007 6.337 6.434 6.227 6.399 826,099 +0.09(+1.36%)
Oct 24, 2007 6.158 6.332 6.158 6.313 706,310 +0.08(+1.31%)
Oct 23, 2007 6.218 6.249 6.068 6.231 603,230 +0.04(+0.60%)
Oct 22, 2007 5.958 6.216 5.896 6.194 587,990 +0.17(+2.74%)
Oct 19, 2007 6.079 6.138 6.008 6.028 663,962 -0.06(-0.94%)
Oct 18, 2007 6.143 6.154 5.971 6.086 656,730 +0.16(+2.64%)
Oct 17, 2007 6.039 6.039 5.863 5.929 693,198 +0.00(+0.07%)
Oct 16, 2007 5.889 5.975 5.863 5.925 460,157 +0.03(+0.52%)
Oct 15, 2007 5.874 5.898 5.744 5.894 272,385 +0.03(+0.45%)
Oct 12, 2007 5.768 5.918 5.764 5.867 160,018 +0.09(+1.64%)
Oct 11, 2007 5.874 5.916 5.764 5.773 203,260 -0.09(-1.50%)
Oct 10, 2007 5.775 5.861 5.753 5.861 145,523 +0.08(+1.45%)
Oct 09, 2007 5.775 5.808 5.753 5.777 202,793 +0.01(+0.11%)
Oct 08, 2007 5.773 5.801 5.709 5.770 326,843 -0.03(-0.46%)
Oct 05, 2007 5.751 5.856 5.651 5.797 269,604 +0.10(+1.78%)
Oct 04, 2007 5.695 5.704 5.594 5.695 154,166 +0.07(+1.21%)
Oct 03, 2007 5.552 5.669 5.466 5.627 288,891 +0.03(+0.51%)
Oct 02, 2007 5.616 5.706 5.583 5.598 231,362 -0.03(-0.59%)
Oct 01, 2007 5.539 5.742 5.385 5.632 390,891 +0.10(+1.83%)
Sep 28, 2007 5.691 5.775 5.389 5.530 395,954 -0.19(-3.24%)
Sep 27, 2007 5.823 5.823 5.673 5.715 281,813 -0.07(-1.22%)
Sep 26, 2007 5.790 5.830 5.737 5.786 212,239 -0.00(-0.08%)
Sep 25, 2007 5.740 5.823 5.693 5.790 344,841 -0.01(-0.15%)
Sep 24, 2007 5.781 5.905 5.684 5.799 244,919 +0.00(+0.08%)
Sep 21, 2007 5.792 5.797 5.682 5.795 325,336 +0.06(+1.00%)
Sep 20, 2007 5.808 5.823 5.713 5.737 77,178 -0.09(-1.51%)
Sep 19, 2007 5.841 5.900 5.737 5.825 248,730 +0.01(+0.11%)
Sep 18, 2007 5.713 5.819 5.601 5.819 479,425 +0.13(+2.25%)
Sep 17, 2007 5.565 5.717 5.510 5.691 207,121 +0.13(+2.38%)
Sep 14, 2007 5.506 5.592 5.407 5.559 241,452 -0.00(-0.04%)
Sep 13, 2007 5.572 5.687 5.554 5.561 165,336 -0.01(-0.12%)
Sep 12, 2007 5.596 5.660 5.535 5.568 125,097 -0.04(-0.67%)
Sep 11, 2007 5.557 5.638 5.557 5.605 106,251 +0.07(+1.27%)
Sep 10, 2007 5.561 5.587 5.499 5.535 298,668 +0.02(+0.28%)
Sep 07, 2007 5.420 5.607 5.308 5.519 248,879 +0.00(+0.00%)
Sep 06, 2007 5.398 5.570 5.398 5.519 112,684 +0.13(+2.37%)
Sep 05, 2007 5.433 5.535 5.345 5.391 104,613 -0.09(-1.61%)
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.