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 (%)
Aug 31, 2011 9.207 9.346 9.083 9.317 421,115 +0.19(+2.03%)
Aug 30, 2011 8.911 9.275 8.813 9.132 592,688 +0.16(+1.82%)
Aug 29, 2011 8.695 9.004 8.642 8.969 339,475 +0.34(+3.91%)
Aug 26, 2011 8.393 8.726 8.393 8.631 397,865 +0.15(+1.77%)
Aug 25, 2011 8.770 8.770 8.428 8.481 276,572 -0.23(-2.68%)
Aug 24, 2011 8.645 8.783 8.574 8.715 279,815 +0.03(+0.33%)
Aug 23, 2011 8.292 8.711 8.113 8.686 521,706 +0.40(+4.79%)
Aug 22, 2011 8.413 8.413 7.840 8.290 212,998 +0.11(+1.29%)
Aug 19, 2011 8.045 8.525 8.045 8.184 420,403 +0.01(+0.11%)
Aug 18, 2011 8.270 8.369 8.060 8.175 370,010 -0.32(-3.71%)
Aug 17, 2011 8.594 8.603 8.406 8.490 272,041 -0.06(-0.72%)
Aug 16, 2011 8.636 8.714 8.477 8.552 414,711 -0.17(-1.97%)
Aug 15, 2011 8.766 8.858 8.611 8.724 269,682 +0.02(+0.20%)
Aug 12, 2011 8.865 8.927 8.561 8.706 291,744 -0.07(-0.85%)
Aug 11, 2011 8.581 8.887 8.581 8.781 869,296 +0.27(+3.13%)
Aug 10, 2011 8.821 9.321 8.437 8.514 416,534 -0.53(-5.87%)
Aug 09, 2011 8.951 9.085 8.398 9.046 903,832 +0.45(+5.29%)
Aug 08, 2011 8.559 9.024 8.392 8.592 557,980 -0.22(-2.50%)
Aug 05, 2011 8.858 8.977 8.539 8.812 297,859 +0.05(+0.53%)
Aug 04, 2011 8.995 9.079 8.761 8.766 274,395 -0.39(-4.22%)
Aug 03, 2011 8.719 9.200 8.719 9.152 185,370 +0.19(+2.09%)
Aug 02, 2011 9.154 9.313 8.958 8.964 181,578 -0.26(-2.87%)
Aug 01, 2011 9.343 9.343 9.035 9.229 300,498 +0.01(+0.12%)
Jul 29, 2011 9.315 9.405 9.147 9.218 272,989 -0.22(-2.34%)
Jul 28, 2011 9.328 9.557 9.021 9.438 225,439 +0.11(+1.21%)
Jul 27, 2011 9.683 9.738 9.301 9.326 274,123 -0.39(-4.04%)
Jul 26, 2011 9.919 9.919 9.716 9.718 342,101 -0.22(-2.17%)
Jul 25, 2011 10.01 10.09 9.925 9.934 233,037 -0.22(-2.21%)
Jul 22, 2011 10.34 10.57 10.15 10.16 247,193 -0.18(-1.71%)
Jul 21, 2011 9.928 10.48 9.923 10.34 211,410 +0.51(+5.16%)
Jul 20, 2011 10.01 10.01 9.791 9.828 95,261 -0.16(-1.59%)
Jul 19, 2011 9.831 10.00 9.771 9.987 107,308 +0.27(+2.74%)
Jul 18, 2011 9.906 9.906 9.698 9.720 56,897 -0.20(-2.02%)
Jul 15, 2011 9.817 9.923 9.780 9.921 122,975 +0.13(+1.35%)
Jul 14, 2011 10.06 10.08 9.756 9.789 130,133 -0.27(-2.72%)
Jul 13, 2011 9.974 10.14 9.934 10.06 82,624 +0.17(+1.76%)
Jul 12, 2011 9.914 10.03 9.850 9.888 150,077 -0.00(-0.02%)
Jul 11, 2011 9.868 9.934 9.837 9.890 101,507 -0.08(-0.82%)
Jul 08, 2011 9.861 10.01 9.690 9.972 110,892 -0.06(-0.64%)
Jul 07, 2011 9.886 10.09 9.873 10.04 113,813 +0.21(+2.18%)
Jul 06, 2011 9.740 9.848 9.694 9.822 167,685 +0.04(+0.45%)
Jul 05, 2011 9.742 9.800 9.727 9.778 159,230 +0.01(+0.07%)
Jul 01, 2011 9.604 9.798 9.604 9.771 273,420 +0.18(+1.86%)
Jun 30, 2011 9.553 9.661 9.504 9.593 150,684 +0.09(+0.93%)
Jun 29, 2011 9.674 9.674 9.462 9.504 159,965 -0.17(-1.73%)
Jun 28, 2011 9.526 9.694 9.460 9.672 133,498 +0.14(+1.43%)
Jun 27, 2011 9.081 9.546 9.052 9.535 247,679 +0.47(+5.18%)
Jun 24, 2011 9.218 9.218 8.997 9.066 355,609 -0.12(-1.34%)
Jun 23, 2011 9.156 9.216 9.019 9.189 120,544 -0.07(-0.74%)
Jun 22, 2011 9.396 9.445 9.255 9.257 80,869 -0.19(-2.05%)
Jun 21, 2011 9.410 9.467 9.266 9.451 176,022 +0.14(+1.49%)
Jun 20, 2011 9.273 9.335 9.193 9.313 136,687 +0.05(+0.50%)
Jun 17, 2011 9.350 9.412 9.220 9.266 342,246 -0.04(-0.38%)
Jun 16, 2011 9.052 9.357 9.052 9.301 211,283 +0.26(+2.85%)
Jun 15, 2011 9.182 9.257 9.035 9.044 238,158 -0.23(-2.47%)
Jun 14, 2011 9.083 9.324 9.079 9.273 194,523 +0.28(+3.06%)
Jun 13, 2011 9.147 9.211 8.997 8.997 197,766 -0.14(-1.50%)
Jun 10, 2011 9.112 9.235 9.105 9.134 181,641 -0.05(-0.58%)
Jun 09, 2011 9.121 9.286 9.112 9.187 202,638 +0.13(+1.49%)
Jun 08, 2011 9.024 9.191 9.024 9.052 334,817 +0.02(+0.22%)
Jun 07, 2011 9.013 9.218 8.966 9.033 274,141 +0.02(+0.20%)
Jun 06, 2011 9.132 9.257 9.008 9.015 222,659 -0.05(-0.58%)
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.