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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 6.843 6.925 6.409 6.782 425,864 -0.07(-1.00%)
Aug 28, 2008 6.577 6.868 6.503 6.850 578,454 +0.30(+4.58%)
Aug 27, 2008 6.235 6.757 6.197 6.550 617,726 +0.36(+5.88%)
Aug 26, 2008 6.477 6.506 6.087 6.186 537,650 -0.30(-4.69%)
Aug 25, 2008 6.389 6.603 6.327 6.491 597,908 +0.01(+0.10%)
Aug 22, 2008 6.420 6.530 6.321 6.484 277,806 +0.11(+1.80%)
Aug 21, 2008 6.506 6.524 6.334 6.369 399,498 -0.18(-2.73%)
Aug 20, 2008 6.577 6.649 6.407 6.548 582,160 -0.02(-0.24%)
Aug 19, 2008 6.797 6.797 6.519 6.563 315,725 -0.28(-4.03%)
Aug 18, 2008 6.993 7.013 6.799 6.839 211,038 -0.14(-2.02%)
Aug 15, 2008 7.148 7.148 6.784 6.980 342,178 -0.07(-1.00%)
Aug 14, 2008 7.004 7.079 6.945 7.051 194,464 -0.02(-0.22%)
Aug 13, 2008 6.949 7.066 6.912 7.066 154,440 +0.12(+1.68%)
Aug 12, 2008 7.048 7.185 6.923 6.949 313,911 -0.24(-3.34%)
Aug 11, 2008 6.993 7.271 6.826 7.189 279,525 +0.21(+3.00%)
Aug 08, 2008 6.806 7.044 6.766 6.980 302,957 +0.15(+2.13%)
Aug 07, 2008 6.843 6.945 6.804 6.834 222,450 -0.02(-0.32%)
Aug 06, 2008 6.843 6.998 6.702 6.857 228,869 -0.01(-0.19%)
Aug 05, 2008 6.797 6.909 6.737 6.870 289,422 +0.05(+0.68%)
Aug 04, 2008 6.768 6.887 6.735 6.823 366,245 +0.07(+0.98%)
Aug 01, 2008 6.718 6.828 6.651 6.757 270,598 +0.02(+0.36%)
Jul 31, 2008 6.583 6.793 6.583 6.733 335,901 +0.07(+1.06%)
Jul 30, 2008 6.614 6.680 6.427 6.662 519,425 +0.10(+1.48%)
Jul 29, 2008 6.566 6.603 6.065 6.566 532,211 +0.36(+5.87%)
Jul 28, 2008 6.951 6.951 6.087 6.202 1,136,339 -0.74(-10.70%)
Jul 25, 2008 7.009 7.055 6.883 6.945 209,596 -0.01(-0.19%)
Jul 24, 2008 6.934 7.055 6.905 6.958 178,412 +0.07(+0.96%)
Jul 23, 2008 6.982 7.026 6.850 6.892 195,494 -0.15(-2.10%)
Jul 22, 2008 6.834 7.088 6.768 7.040 340,532 +0.14(+2.08%)
Jul 21, 2008 7.020 7.020 6.868 6.896 187,257 -0.11(-1.60%)
Jul 18, 2008 6.991 7.079 6.905 7.009 465,707 +0.06(+0.92%)
Jul 17, 2008 7.306 7.306 6.920 6.945 972,881 -0.17(-2.39%)
Jul 16, 2008 6.993 7.192 6.709 7.114 583,317 +0.06(+0.91%)
Jul 15, 2008 6.777 7.123 6.722 7.051 489,947 +0.12(+1.75%)
Jul 14, 2008 7.079 7.079 6.810 6.929 191,003 -0.12(-1.69%)
Jul 11, 2008 6.850 7.048 6.850 7.048 306,781 +0.12(+1.78%)
Jul 10, 2008 6.788 6.993 6.752 6.925 213,161 +0.11(+1.68%)
Jul 09, 2008 6.934 6.945 6.810 6.810 348,347 -0.13(-1.94%)
Jul 08, 2008 6.718 6.984 6.715 6.945 410,964 +0.26(+3.82%)
Jul 07, 2008 6.618 6.777 6.616 6.689 482,204 +0.03(+0.50%)
Jul 04, 2008 6.616 6.693 6.457 6.656 172,393 +0.00(+0.00%)
Jul 03, 2008 6.616 6.693 6.457 6.656 172,393 +0.04(+0.63%)
Jul 02, 2008 6.682 6.757 6.453 6.614 423,165 -0.09(-1.28%)
Jul 01, 2008 6.839 6.901 6.504 6.700 403,353 -0.22(-3.25%)
Jun 30, 2008 6.991 7.048 6.925 6.925 522,487 -0.06(-0.88%)
Jun 27, 2008 7.031 7.095 6.978 6.987 1,007,431 -0.05(-0.66%)
Jun 26, 2008 7.075 7.106 7.024 7.033 356,044 -0.14(-2.00%)
Jun 25, 2008 7.119 7.240 6.923 7.176 458,481 +0.06(+0.87%)
Jun 24, 2008 6.998 7.197 6.949 7.114 479,578 +0.05(+0.75%)
Jun 23, 2008 7.137 7.189 7.055 7.062 175,146 -0.02(-0.22%)
Jun 20, 2008 7.211 7.211 6.896 7.077 525,204 -0.18(-2.52%)
Jun 19, 2008 7.176 7.293 7.174 7.260 208,516 +0.08(+1.11%)
Jun 18, 2008 7.026 7.192 6.991 7.181 352,833 +0.11(+1.50%)
Jun 17, 2008 7.245 7.245 7.075 7.075 344,324 -0.16(-2.25%)
Jun 16, 2008 7.253 7.302 7.101 7.238 244,753 -0.03(-0.45%)
Jun 13, 2008 7.269 7.337 7.220 7.271 187,375 +0.10(+1.35%)
Jun 12, 2008 7.132 7.256 7.132 7.174 416,448 -0.02(-0.28%)
Jun 11, 2008 7.181 7.278 7.143 7.194 297,918 -0.02(-0.24%)
Jun 10, 2008 7.225 7.319 7.143 7.211 425,601 +0.02(+0.28%)
Jun 09, 2008 7.119 7.267 7.042 7.192 423,057 +0.07(+0.99%)
Jun 06, 2008 7.445 7.445 7.119 7.121 242,199 -0.37(-5.00%)
Jun 05, 2008 7.456 7.611 7.377 7.496 510,830 +0.04(+0.59%)
Jun 04, 2008 7.381 7.626 7.231 7.452 592,411 +0.32(+4.55%)
Jun 03, 2008 7.132 7.203 7.040 7.128 711,640 +0.03(+0.43%)
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.