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

Exponent Inc (NQ: EXPO )

94.05 -0.63 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2010 6.526 6.839 6.511 6.797 269,037 +0.25(+3.77%)
Aug 30, 2010 6.681 6.760 6.535 6.551 147,383 -0.17(-2.46%)
Aug 27, 2010 6.637 6.775 6.581 6.716 325,545 +0.17(+2.59%)
Aug 26, 2010 6.601 6.700 6.546 6.546 84,809 -0.05(-0.77%)
Aug 25, 2010 6.502 6.626 6.451 6.597 96,732 +0.04(+0.60%)
Aug 24, 2010 6.518 6.648 6.507 6.557 151,099 -0.07(-1.00%)
Aug 23, 2010 6.694 6.716 6.615 6.623 163,439 -0.05(-0.69%)
Aug 20, 2010 6.570 6.687 6.502 6.670 271,791 +0.05(+0.80%)
Aug 19, 2010 6.901 6.905 6.612 6.617 188,796 -0.33(-4.70%)
Aug 18, 2010 7.009 7.080 6.912 6.943 125,805 -0.08(-1.13%)
Aug 17, 2010 7.110 7.110 6.980 7.022 204,503 +0.00(+0.06%)
Aug 16, 2010 6.855 7.058 6.811 7.018 172,418 +0.10(+1.43%)
Aug 13, 2010 7.009 7.040 6.872 6.919 193,270 -0.13(-1.91%)
Aug 12, 2010 6.619 7.091 6.619 7.053 378,292 +0.31(+4.54%)
Aug 11, 2010 7.000 7.036 6.723 6.747 255,363 -0.40(-5.58%)
Aug 10, 2010 7.218 7.293 7.084 7.146 160,563 -0.16(-2.23%)
Aug 09, 2010 7.137 7.373 7.058 7.309 172,273 +0.22(+3.17%)
Aug 06, 2010 7.040 7.194 6.963 7.084 132,910 -0.06(-0.83%)
Aug 05, 2010 7.254 7.258 7.135 7.144 119,984 -0.18(-2.47%)
Aug 04, 2010 7.254 7.349 7.174 7.324 128,273 +0.13(+1.75%)
Aug 03, 2010 7.221 7.342 7.174 7.199 91,052 -0.07(-1.00%)
Aug 02, 2010 7.388 7.443 7.199 7.271 175,616 -0.00(-0.06%)
Jul 30, 2010 7.148 7.428 7.148 7.276 120,751 +0.01(+0.15%)
Jul 29, 2010 7.282 7.397 7.185 7.265 204,866 -0.04(-0.60%)
Jul 28, 2010 7.465 7.465 7.304 7.309 125,946 -0.17(-2.33%)
Jul 27, 2010 7.679 7.697 7.254 7.483 222,030 -0.23(-2.94%)
Jul 26, 2010 7.494 7.714 7.428 7.710 200,933 +0.19(+2.58%)
Jul 23, 2010 7.047 7.538 6.921 7.516 235,713 +0.42(+5.90%)
Jul 22, 2010 7.027 7.104 6.251 7.097 395,682 +0.20(+2.84%)
Jul 21, 2010 7.053 7.082 6.894 6.901 145,858 -0.09(-1.35%)
Jul 20, 2010 6.734 6.998 6.718 6.996 358,642 +0.17(+2.49%)
Jul 19, 2010 6.676 6.850 6.617 6.826 184,586 -0.00(-0.06%)
Jul 16, 2010 7.066 7.066 6.826 6.831 265,825 -0.30(-4.26%)
Jul 15, 2010 7.309 7.309 7.119 7.135 123,759 -0.18(-2.41%)
Jul 14, 2010 7.331 7.333 7.241 7.311 71,021 -0.02(-0.33%)
Jul 13, 2010 7.214 7.364 7.166 7.335 194,445 +0.23(+3.29%)
Jul 12, 2010 7.196 7.216 7.058 7.102 146,249 -0.14(-1.95%)
Jul 09, 2010 7.249 7.265 7.201 7.243 109,812 +0.00(+0.03%)
Jul 08, 2010 7.190 7.263 7.119 7.241 147,455 +0.13(+1.89%)
Jul 07, 2010 6.967 7.113 6.615 7.106 177,717 +0.18(+2.64%)
Jul 06, 2010 7.168 7.199 6.908 6.923 269,441 -0.16(-2.30%)
Jul 02, 2010 7.313 7.313 7.073 7.086 81,420 -0.16(-2.19%)
Jul 01, 2010 7.205 7.276 7.080 7.245 187,322 +0.03(+0.46%)
Jun 30, 2010 7.163 7.307 7.163 7.212 306,068 +0.04(+0.61%)
Jun 29, 2010 7.260 7.476 7.082 7.168 292,339 +0.11(+1.63%)
Jun 25, 2010 6.753 7.053 6.753 7.053 641,585 +0.31(+4.58%)
Jun 24, 2010 6.718 6.855 6.718 6.745 142,360 -0.04(-0.55%)
Jun 23, 2010 6.681 6.806 6.641 6.782 130,551 +0.07(+1.08%)
Jun 22, 2010 6.917 7.035 6.705 6.709 158,471 -0.17(-2.44%)
Jun 21, 2010 6.965 7.053 6.811 6.877 153,494 -0.07(-1.08%)
Jun 18, 2010 6.932 6.958 6.850 6.952 363,410 +0.06(+0.93%)
Jun 17, 2010 6.778 6.910 6.762 6.888 263,280 +0.07(+0.97%)
Jun 16, 2010 6.753 6.831 6.745 6.822 78,938 +0.01(+0.13%)
Jun 15, 2010 6.718 6.820 6.643 6.813 158,054 +0.17(+2.62%)
Jun 14, 2010 6.643 6.745 6.610 6.639 162,845 +0.07(+1.12%)
Jun 11, 2010 6.410 6.575 6.359 6.565 415,409 +0.05(+0.80%)
Jun 10, 2010 6.526 6.526 6.339 6.513 666,702 +0.10(+1.62%)
Jun 09, 2010 6.372 6.445 6.328 6.410 121,604 +0.11(+1.79%)
Jun 08, 2010 6.222 6.321 6.222 6.297 128,736 +0.08(+1.35%)
Jun 07, 2010 6.246 6.455 6.138 6.213 230,432 -0.02(-0.35%)
Jun 04, 2010 6.462 6.524 5.998 6.235 266,283 -0.41(-6.17%)
Jun 03, 2010 6.462 6.696 6.462 6.645 187,626 +0.17(+2.66%)
Jun 02, 2010 6.075 6.480 6.002 6.473 504,338 +0.29(+4.74%)
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.