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

Exponent Inc (NQ: EXPO )

94.33 +1.91 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2010 6.213 6.178 6.019 6.059 163,212 -0.15(-2.48%)
May 27, 2010 6.130 6.249 6.088 6.213 140,196 +0.19(+3.22%)
May 26, 2010 6.024 6.172 5.967 6.019 243,185 +0.02(+0.33%)
May 25, 2010 5.951 6.059 5.887 6.000 227,664 -0.08(-1.27%)
May 24, 2010 6.200 6.209 6.028 6.077 162,908 -0.15(-2.34%)
May 21, 2010 6.156 6.304 6.127 6.222 230,346 -0.03(-0.49%)
May 20, 2010 6.286 6.361 6.253 6.253 323,639 -0.16(-2.44%)
May 19, 2010 6.533 6.557 6.379 6.410 231,040 -0.16(-2.45%)
May 18, 2010 6.745 6.782 6.491 6.570 170,372 -0.12(-1.84%)
May 17, 2010 6.568 6.751 6.443 6.694 147,923 +0.14(+2.19%)
May 14, 2010 6.617 6.619 6.440 6.551 170,440 -0.10(-1.49%)
May 13, 2010 6.709 6.709 6.429 6.650 186,991 -0.10(-1.44%)
May 12, 2010 6.593 6.769 6.454 6.747 180,525 +0.19(+2.89%)
May 11, 2010 6.456 6.595 6.293 6.557 151,203 +0.14(+2.13%)
May 10, 2010 6.317 6.544 6.189 6.421 224,734 +0.34(+5.62%)
May 07, 2010 6.244 6.244 5.991 6.079 252,731 -0.19(-3.06%)
May 06, 2010 6.434 6.513 6.114 6.271 164,501 -0.24(-3.62%)
May 05, 2010 6.559 6.581 6.462 6.507 100,067 -0.06(-0.91%)
May 04, 2010 6.628 6.676 6.526 6.566 125,315 -0.16(-2.39%)
May 03, 2010 6.586 6.727 6.493 6.727 167,373 +0.16(+2.38%)
Apr 30, 2010 6.782 6.802 6.553 6.570 156,938 -0.24(-3.59%)
Apr 29, 2010 6.667 6.822 6.515 6.815 274,844 +0.17(+2.59%)
Apr 28, 2010 6.604 6.716 6.568 6.643 93,738 +0.04(+0.67%)
Apr 27, 2010 6.705 6.771 6.584 6.599 168,888 -0.12(-1.74%)
Apr 26, 2010 6.786 6.826 6.628 6.716 177,023 -0.10(-1.42%)
Apr 23, 2010 6.608 6.833 6.566 6.813 189,953 +0.20(+3.10%)
Apr 22, 2010 6.489 6.610 6.432 6.608 138,400 +0.05(+0.81%)
Apr 21, 2010 6.524 6.570 6.482 6.555 130,192 -0.02(-0.23%)
Apr 20, 2010 6.522 6.603 6.350 6.570 153,258 +0.05(+0.74%)
Apr 19, 2010 6.515 6.584 6.174 6.522 273,842 +0.00(+0.00%)
Apr 16, 2010 6.438 6.555 6.381 6.522 158,902 +0.09(+1.44%)
Apr 15, 2010 6.418 6.531 6.392 6.429 75,318 -0.02(-0.27%)
Apr 14, 2010 6.416 6.500 6.337 6.447 164,818 +0.07(+1.18%)
Apr 13, 2010 6.335 6.410 6.295 6.372 176,628 +0.02(+0.35%)
Apr 12, 2010 6.383 6.396 6.176 6.350 137,864 -0.05(-0.79%)
Apr 09, 2010 6.418 6.451 6.352 6.401 106,809 -0.04(-0.58%)
Apr 08, 2010 6.407 6.509 6.359 6.438 122,103 +0.01(+0.10%)
Apr 07, 2010 6.410 6.471 6.388 6.432 133,237 -0.00(-0.03%)
Apr 06, 2010 6.379 6.449 6.368 6.434 141,335 +0.04(+0.62%)
Apr 05, 2010 6.286 6.414 6.282 6.394 155,940 +0.06(+0.97%)
Apr 01, 2010 6.330 6.332 6.332 6.332 225,940 +0.05(+0.74%)
Mar 31, 2010 6.339 6.449 6.269 6.286 163,162 -0.09(-1.42%)
Mar 30, 2010 6.416 6.447 6.284 6.377 100,634 -0.06(-0.89%)
Mar 29, 2010 6.491 6.546 6.399 6.434 182,408 +0.02(+0.27%)
Mar 26, 2010 6.451 6.511 6.378 6.416 86,075 -0.04(-0.55%)
Mar 25, 2010 6.526 6.599 6.438 6.451 79,229 -0.04(-0.61%)
Mar 24, 2010 6.537 6.599 6.456 6.491 106,809 -0.07(-1.14%)
Mar 23, 2010 6.405 6.595 6.291 6.566 189,032 +0.03(+0.44%)
Mar 22, 2010 6.359 6.557 6.319 6.537 103,365 +0.12(+1.89%)
Mar 19, 2010 6.454 6.460 6.262 6.416 301,812 +0.01(+0.10%)
Mar 18, 2010 6.317 6.445 6.251 6.410 76,974 +0.06(+0.97%)
Mar 17, 2010 6.271 6.365 6.212 6.348 115,393 +0.07(+1.09%)
Mar 16, 2010 6.259 6.288 6.172 6.280 57,106 -0.08(-1.28%)
Mar 15, 2010 6.335 6.377 6.196 6.361 92,812 +0.05(+0.84%)
Mar 12, 2010 6.141 6.328 6.141 6.308 78,339 +0.10(+1.56%)
Mar 11, 2010 6.341 6.341 6.090 6.211 188,392 -0.03(-0.42%)
Mar 10, 2010 6.324 6.324 6.185 6.238 135,560 -0.08(-1.29%)
Mar 09, 2010 6.357 6.414 6.255 6.319 74,492 -0.04(-0.59%)
Mar 08, 2010 6.465 6.522 6.235 6.357 110,479 -0.09(-1.44%)
Mar 05, 2010 6.216 6.478 6.216 6.449 194,313 +0.24(+3.87%)
Mar 04, 2010 6.158 6.222 6.098 6.209 150,277 +0.05(+0.86%)
Mar 03, 2010 6.172 6.172 5.973 6.156 236,371 +0.01(+0.14%)
Mar 02, 2010 6.103 6.165 6.004 6.147 97,522 +0.15(+2.54%)
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.