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 (%)
May 30, 2008 7.346 7.346 7.066 7.192 1,146,055 -0.16(-2.13%)
May 29, 2008 7.260 7.463 7.130 7.348 512,032 +0.08(+1.09%)
May 28, 2008 6.965 7.378 6.965 7.269 664,014 +0.32(+4.60%)
May 27, 2008 6.865 7.044 6.865 6.949 459,824 +0.06(+0.90%)
May 26, 2008 6.954 6.984 6.854 6.887 305,442 +0.00(+0.00%)
May 23, 2008 6.954 6.984 6.854 6.887 305,442 -0.11(-1.61%)
May 22, 2008 6.890 7.048 6.839 7.000 504,529 +0.15(+2.16%)
May 21, 2008 6.914 7.011 6.841 6.852 614,591 -0.04(-0.58%)
May 20, 2008 6.874 6.954 6.863 6.892 365,864 -0.02(-0.29%)
May 19, 2008 6.905 6.978 6.812 6.912 619,422 -0.02(-0.22%)
May 16, 2008 6.931 6.949 6.823 6.927 805,550 +0.04(+0.54%)
May 15, 2008 6.786 6.909 6.779 6.890 649,014 +0.09(+1.30%)
May 14, 2008 6.890 6.976 6.753 6.801 914,954 -0.17(-2.40%)
May 13, 2008 7.101 7.112 6.965 6.969 892,066 -0.17(-2.41%)
May 12, 2008 7.033 7.187 6.945 7.141 377,013 +0.13(+1.89%)
May 09, 2008 6.942 7.137 6.834 7.009 384,289 +0.05(+0.70%)
May 08, 2008 7.143 7.143 6.859 6.960 605,306 -0.15(-2.08%)
May 07, 2008 7.331 7.516 7.081 7.108 656,466 -0.22(-3.04%)
May 06, 2008 7.522 7.644 7.317 7.331 958,430 -0.22(-2.95%)
May 05, 2008 7.430 7.771 7.430 7.553 586,800 +0.16(+2.12%)
May 02, 2008 7.533 7.582 7.333 7.397 607,801 -0.11(-1.53%)
May 01, 2008 7.447 7.602 7.366 7.511 430,241 +0.07(+0.98%)
Apr 30, 2008 7.657 7.758 7.423 7.439 463,135 -0.18(-2.40%)
Apr 29, 2008 7.741 7.835 7.561 7.622 526,310 -0.09(-1.23%)
Apr 28, 2008 7.732 7.873 7.716 7.716 430,700 -0.05(-0.60%)
Apr 25, 2008 7.871 7.992 7.754 7.763 493,670 -0.11(-1.43%)
Apr 24, 2008 7.928 7.983 7.805 7.875 472,692 -0.02(-0.22%)
Apr 23, 2008 7.919 7.985 7.776 7.893 451,333 +0.01(+0.17%)
Apr 22, 2008 7.968 8.080 7.776 7.879 477,006 -0.17(-2.08%)
Apr 21, 2008 7.941 8.135 7.866 8.047 860,706 +0.07(+0.91%)
Apr 18, 2008 8.032 8.032 7.802 7.974 621,227 +0.09(+1.20%)
Apr 17, 2008 8.073 8.270 7.776 7.879 1,036,070 -0.28(-3.41%)
Apr 16, 2008 8.245 8.554 8.091 8.157 1,354,431 -0.00(-0.05%)
Apr 15, 2008 7.509 8.228 7.293 8.162 2,804,727 +1.29(+18.81%)
Apr 14, 2008 7.015 7.022 6.834 6.870 725,506 -0.11(-1.52%)
Apr 11, 2008 7.018 7.507 6.965 6.976 605,139 -0.50(-6.67%)
Apr 10, 2008 7.573 7.626 7.456 7.474 310,582 -0.09(-1.14%)
Apr 09, 2008 7.386 7.611 7.386 7.560 562,765 +0.01(+0.09%)
Apr 08, 2008 7.608 7.622 7.527 7.553 347,648 -0.03(-0.38%)
Apr 07, 2008 7.670 7.767 7.553 7.582 455,370 +0.08(+1.09%)
Apr 04, 2008 7.359 7.593 7.284 7.500 612,564 +0.17(+2.35%)
Apr 03, 2008 7.467 7.674 7.297 7.328 745,427 -0.22(-2.95%)
Apr 02, 2008 7.302 7.677 7.275 7.551 989,124 +0.28(+3.79%)
Apr 01, 2008 7.211 7.422 7.211 7.275 1,450,781 +0.04(+0.49%)
Mar 31, 2008 7.480 7.525 7.209 7.240 881,625 +0.10(+1.36%)
Mar 28, 2008 7.403 7.485 7.141 7.143 487,892 -0.17(-2.35%)
Mar 27, 2008 7.703 7.774 7.247 7.315 733,738 -0.41(-5.25%)
Mar 26, 2008 7.214 7.749 7.161 7.721 801,445 +0.46(+6.31%)
Mar 25, 2008 7.185 7.275 7.057 7.262 338,599 +0.09(+1.29%)
Mar 24, 2008 6.859 7.275 6.845 7.170 503,862 +0.36(+5.34%)
Mar 21, 2008 7.198 7.198 6.726 6.806 1,236,463 +0.00(+0.00%)
Mar 20, 2008 7.198 7.198 6.726 6.806 1,236,463 -0.31(-4.37%)
Mar 19, 2008 7.381 7.381 7.011 7.117 398,618 -0.17(-2.30%)
Mar 18, 2008 7.035 7.284 6.857 7.284 436,328 +0.40(+5.80%)
Mar 17, 2008 6.848 7.125 6.801 6.885 382,030 -0.07(-1.01%)
Mar 14, 2008 7.165 7.165 6.923 6.956 252,668 -0.15(-2.17%)
Mar 13, 2008 7.112 7.176 6.908 7.110 340,196 -0.07(-0.98%)
Mar 12, 2008 7.000 7.315 7.000 7.181 644,374 +0.21(+3.04%)
Mar 11, 2008 6.916 7.000 6.680 6.969 767,989 +0.15(+2.23%)
Mar 10, 2008 6.790 6.995 6.790 6.817 490,885 +0.09(+1.28%)
Mar 07, 2008 6.733 6.923 6.693 6.731 328,788 -0.07(-1.04%)
Mar 06, 2008 6.766 6.909 6.744 6.801 619,576 +0.01(+0.19%)
Mar 05, 2008 6.804 6.804 6.707 6.788 545,374 +0.02(+0.36%)
Mar 04, 2008 6.779 6.828 6.704 6.764 746,720 -0.02(-0.23%)
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.