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

Exponent Inc (NQ: EXPO )

95.21 +15.53 (+19.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2008 7.655 7.756 7.421 7.437 463,251 -0.18(-2.40%)
Apr 29, 2008 7.739 7.833 7.559 7.620 526,442 -0.09(-1.23%)
Apr 28, 2008 7.730 7.871 7.714 7.714 430,807 -0.05(-0.60%)
Apr 25, 2008 7.869 7.990 7.752 7.761 493,794 -0.11(-1.43%)
Apr 24, 2008 7.926 7.981 7.803 7.873 472,810 -0.02(-0.22%)
Apr 23, 2008 7.917 7.983 7.774 7.891 451,446 +0.01(+0.17%)
Apr 22, 2008 7.966 8.078 7.774 7.878 477,125 -0.17(-2.08%)
Apr 21, 2008 7.939 8.133 7.864 8.045 860,921 +0.07(+0.91%)
Apr 18, 2008 8.030 8.030 7.800 7.972 621,382 +0.09(+1.20%)
Apr 17, 2008 8.071 8.268 7.774 7.878 1,036,329 -0.28(-3.41%)
Apr 16, 2008 8.243 8.552 8.089 8.155 1,354,769 -0.00(-0.05%)
Apr 15, 2008 7.507 8.226 7.291 8.160 2,805,428 +1.29(+18.81%)
Apr 14, 2008 7.013 7.020 6.833 6.868 725,687 -0.11(-1.52%)
Apr 11, 2008 7.017 7.505 6.963 6.974 605,290 -0.50(-6.67%)
Apr 10, 2008 7.571 7.624 7.454 7.472 310,659 -0.09(-1.14%)
Apr 09, 2008 7.384 7.609 7.384 7.558 562,905 +0.01(+0.09%)
Apr 08, 2008 7.606 7.620 7.525 7.551 347,735 -0.03(-0.38%)
Apr 07, 2008 7.668 7.765 7.551 7.580 455,484 +0.08(+1.09%)
Apr 04, 2008 7.357 7.591 7.282 7.498 612,717 +0.17(+2.35%)
Apr 03, 2008 7.465 7.673 7.296 7.326 745,614 -0.22(-2.95%)
Apr 02, 2008 7.300 7.675 7.274 7.549 989,371 +0.28(+3.79%)
Apr 01, 2008 7.210 7.420 7.210 7.274 1,451,144 +0.04(+0.49%)
Mar 31, 2008 7.479 7.523 7.207 7.238 881,845 +0.10(+1.36%)
Mar 28, 2008 7.401 7.483 7.139 7.141 488,014 -0.17(-2.35%)
Mar 27, 2008 7.701 7.772 7.245 7.313 733,922 -0.41(-5.25%)
Mar 26, 2008 7.212 7.747 7.159 7.719 801,645 +0.46(+6.31%)
Mar 25, 2008 7.183 7.274 7.055 7.260 338,684 +0.09(+1.29%)
Mar 24, 2008 6.857 7.274 6.844 7.168 503,988 +0.36(+5.35%)
Mar 21, 2008 7.196 7.196 6.725 6.804 1,236,772 +0.00(+0.00%)
Mar 20, 2008 7.196 7.196 6.725 6.804 1,236,772 -0.31(-4.37%)
Mar 19, 2008 7.379 7.379 7.009 7.115 398,717 -0.17(-2.30%)
Mar 18, 2008 7.033 7.282 6.855 7.282 436,437 +0.40(+5.80%)
Mar 17, 2008 6.846 7.124 6.799 6.883 382,125 -0.07(-1.01%)
Mar 14, 2008 7.163 7.163 6.921 6.954 252,731 -0.15(-2.17%)
Mar 13, 2008 7.110 7.174 6.906 7.108 340,281 -0.07(-0.98%)
Mar 12, 2008 6.998 7.313 6.998 7.179 644,534 +0.21(+3.04%)
Mar 11, 2008 6.914 6.998 6.678 6.967 768,180 +0.15(+2.23%)
Mar 10, 2008 6.789 6.993 6.789 6.815 491,008 +0.09(+1.28%)
Mar 07, 2008 6.731 6.921 6.692 6.729 328,871 -0.07(-1.04%)
Mar 06, 2008 6.764 6.908 6.742 6.800 619,731 +0.01(+0.19%)
Mar 05, 2008 6.802 6.802 6.705 6.786 545,511 +0.02(+0.36%)
Mar 04, 2008 6.778 6.826 6.703 6.762 746,907 -0.02(-0.23%)
Mar 03, 2008 6.612 6.923 6.559 6.778 1,506,939 +0.36(+5.67%)
Feb 29, 2008 6.507 6.634 6.401 6.414 418,507 -0.16(-2.41%)
Feb 28, 2008 6.427 6.672 6.330 6.573 290,642 +0.08(+1.22%)
Feb 27, 2008 6.540 6.707 6.480 6.493 675,046 -0.10(-1.47%)
Feb 26, 2008 6.548 6.720 6.421 6.590 408,567 +0.01(+0.17%)
Feb 25, 2008 6.562 6.707 6.421 6.579 656,934 -0.01(-0.10%)
Feb 22, 2008 6.425 6.637 6.288 6.586 490,813 +0.16(+2.54%)
Feb 21, 2008 6.683 6.778 6.412 6.423 268,402 -0.22(-3.29%)
Feb 20, 2008 6.533 6.665 6.418 6.641 201,559 +0.07(+1.14%)
Feb 19, 2008 6.694 6.725 6.491 6.566 344,369 -0.04(-0.57%)
Feb 18, 2008 6.630 6.747 6.359 6.604 469,739 +0.00(+0.00%)
Feb 15, 2008 6.630 6.747 6.359 6.604 469,739 -0.06(-0.93%)
Feb 14, 2008 6.778 6.778 6.599 6.665 410,096 -0.11(-1.66%)
Feb 13, 2008 6.778 6.778 6.701 6.778 547,285 +0.00(+0.03%)
Feb 12, 2008 6.661 6.778 6.652 6.775 470,819 +0.16(+2.47%)
Feb 11, 2008 6.579 6.764 6.557 6.612 379,762 +0.02(+0.35%)
Feb 08, 2008 6.758 6.778 6.564 6.589 716,486 -0.07(-0.98%)
Feb 07, 2008 6.701 6.782 6.634 6.654 630,461 -0.07(-1.05%)
Feb 06, 2008 6.890 6.917 6.650 6.725 433,121 -0.11(-1.61%)
Feb 05, 2008 6.736 6.928 6.637 6.835 732,506 -0.03(-0.39%)
Feb 04, 2008 6.848 6.866 6.643 6.861 769,923 +0.02(+0.35%)
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.