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

Exponent Inc (NQ: EXPO )

94.33 -0.13 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2006 3.324 3.489 3.306 3.474 274,822 +0.07(+2.20%)
Jul 28, 2006 3.275 3.430 3.273 3.399 198,623 +0.16(+4.83%)
Jul 27, 2006 3.374 3.434 3.218 3.242 222,392 -0.12(-3.54%)
Jul 26, 2006 3.593 3.593 3.355 3.361 1,738,588 -0.26(-7.13%)
Jul 25, 2006 3.575 3.621 3.423 3.619 178,515 +0.03(+0.92%)
Jul 24, 2006 3.427 3.586 3.441 3.586 176,506 +0.16(+4.63%)
Jul 21, 2006 3.386 3.441 3.272 3.427 311,072 +0.01(+0.26%)
Jul 20, 2006 3.747 3.813 3.333 3.419 413,426 -0.45(-11.62%)
Jul 19, 2006 3.692 3.886 3.668 3.868 293,777 +0.18(+4.78%)
Jul 18, 2006 3.690 3.729 3.646 3.692 117,403 +0.04(+1.21%)
Jul 17, 2006 3.635 3.683 3.635 3.648 138,395 +0.02(+0.42%)
Jul 14, 2006 3.658 3.681 3.621 3.632 260,136 -0.00(-0.12%)
Jul 13, 2006 3.681 3.747 3.619 3.637 194,050 -0.06(-1.61%)
Jul 12, 2006 3.754 3.771 3.694 3.696 73,857 -0.07(-1.93%)
Jul 11, 2006 3.721 3.771 3.648 3.769 145,205 +0.01(+0.23%)
Jul 10, 2006 3.670 3.762 3.670 3.760 173,443 +0.12(+3.27%)
Jul 07, 2006 3.784 3.784 3.632 3.641 141,630 -0.13(-3.39%)
Jul 06, 2006 3.710 3.778 3.679 3.769 158,571 +0.06(+1.48%)
Jul 05, 2006 3.626 3.738 3.615 3.714 201,808 +0.02(+0.54%)
Jul 03, 2006 3.687 3.747 3.668 3.694 140,346 -0.03(-0.83%)
Jun 30, 2006 3.615 3.743 3.615 3.725 1,056,264 +0.12(+3.36%)
Jun 29, 2006 3.676 3.725 3.524 3.604 614,305 -0.11(-2.97%)
Jun 28, 2006 3.740 3.740 3.674 3.714 160,681 +0.01(+0.18%)
Jun 27, 2006 3.743 3.745 3.672 3.707 279,685 -0.01(-0.18%)
Jun 26, 2006 3.626 3.745 3.621 3.714 128,849 +0.09(+2.56%)
Jun 23, 2006 3.588 3.657 3.560 3.621 108,923 +0.01(+0.18%)
Jun 22, 2006 3.538 3.624 3.527 3.615 262,164 +0.04(+1.17%)
Jun 21, 2006 3.505 3.637 3.505 3.573 155,082 +0.06(+1.82%)
Jun 20, 2006 3.595 3.637 3.505 3.509 362,254 -0.12(-3.22%)
Jun 19, 2006 3.619 3.679 3.524 3.626 245,436 -0.01(-0.18%)
Jun 16, 2006 3.747 3.749 3.610 3.632 961,632 -0.11(-3.06%)
Jun 15, 2006 3.591 3.749 3.555 3.747 202,502 +0.17(+4.81%)
Jun 14, 2006 3.571 3.591 3.487 3.575 215,546 +0.05(+1.31%)
Jun 13, 2006 3.423 3.586 3.394 3.529 204,385 +0.09(+2.56%)
Jun 12, 2006 3.421 3.507 3.388 3.441 170,353 +1.74(+101.94%)
Jun 09, 2006 1.768 1.780 1.690 1.704 388,191 -0.05(-2.95%)
Jun 08, 2006 1.738 1.769 1.736 1.756 401,249 +0.01(+0.85%)
Jun 07, 2006 1.708 1.750 1.708 1.741 159,565 +0.03(+2.03%)
Jun 06, 2006 1.703 1.727 1.689 1.706 155,917 +0.01(+0.88%)
Jun 05, 2006 1.676 1.747 1.676 1.691 237,364 -0.00(-0.19%)
Jun 02, 2006 1.707 1.710 1.675 1.694 622,453 +0.00(+0.06%)
Jun 01, 2006 1.667 1.697 1.656 1.693 589,469 +0.04(+2.43%)
May 31, 2006 1.649 1.656 1.644 1.653 533,383 +0.01(+0.40%)
May 30, 2006 1.654 1.658 1.645 1.646 238,408 -0.01(-0.90%)
May 26, 2006 1.644 1.669 1.644 1.661 396,049 +0.01(+0.40%)
May 25, 2006 1.653 1.656 1.646 1.655 132,343 +0.00(+0.23%)
May 24, 2006 1.660 1.672 1.644 1.651 506,824 -0.03(-1.77%)
May 23, 2006 1.724 1.741 1.680 1.681 94,459 -0.03(-1.87%)
May 22, 2006 1.678 1.734 1.670 1.713 81,910 +0.02(+1.11%)
May 19, 2006 1.678 1.705 1.678 1.694 75,377 +0.01(+0.72%)
May 18, 2006 1.709 1.709 1.678 1.682 156,997 -0.01(-0.42%)
May 17, 2006 1.689 1.707 1.689 1.689 73,498 -0.02(-1.16%)
May 16, 2006 1.715 1.734 1.691 1.709 127,098 +0.00(+0.29%)
May 15, 2006 1.681 1.719 1.681 1.704 113,133 +0.01(+0.59%)
May 12, 2006 1.720 1.745 1.686 1.694 227,002 -0.05(-2.60%)
May 11, 2006 1.764 1.767 1.739 1.739 139,729 -0.04(-2.05%)
May 10, 2006 1.804 1.804 1.762 1.775 135,628 -0.02(-1.10%)
May 09, 2006 1.807 1.807 1.791 1.795 74,342 -0.01(-0.34%)
May 08, 2006 1.797 1.817 1.797 1.801 80,004 +0.00(+0.21%)
May 05, 2006 1.800 1.818 1.791 1.797 284,948 -0.01(-0.31%)
May 04, 2006 1.794 1.812 1.789 1.803 164,220 +0.01(+0.65%)
May 03, 2006 1.806 1.813 1.781 1.791 298,695 -0.01(-0.31%)
May 02, 2006 1.805 1.810 1.791 1.797 103,370 +0.00(+0.18%)
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.