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 (%)
Sep 29, 2006 3.657 3.687 3.657 3.674 350,716 +0.00(+0.06%)
Sep 28, 2006 3.659 3.674 3.659 3.672 229,897 +0.01(+0.30%)
Sep 27, 2006 3.672 3.692 3.659 3.661 190,085 -0.02(-0.66%)
Sep 26, 2006 3.672 3.707 3.670 3.685 109,000 -0.01(-0.18%)
Sep 25, 2006 3.687 3.718 3.672 3.692 141,331 -0.00(-0.06%)
Sep 22, 2006 3.672 3.705 3.648 3.694 194,041 -0.00(-0.12%)
Sep 21, 2006 3.782 3.782 3.670 3.699 82,944 -0.06(-1.64%)
Sep 20, 2006 3.687 3.780 3.639 3.760 243,167 +0.11(+3.14%)
Sep 19, 2006 3.703 3.732 3.602 3.646 102,104 -0.09(-2.48%)
Sep 18, 2006 3.626 3.738 3.621 3.738 175,285 +0.08(+2.29%)
Sep 15, 2006 3.687 3.690 3.615 3.654 1,158,096 -0.01(-0.18%)
Sep 14, 2006 3.668 3.690 3.641 3.661 137,923 -0.03(-0.89%)
Sep 13, 2006 3.590 3.694 3.590 3.694 151,983 +0.11(+3.01%)
Sep 12, 2006 3.496 3.635 3.496 3.586 129,394 +0.08(+2.26%)
Sep 11, 2006 3.427 3.507 3.427 3.507 112,866 +0.05(+1.42%)
Sep 08, 2006 3.427 3.469 3.427 3.458 55,323 +0.03(+0.88%)
Sep 07, 2006 3.399 3.465 3.386 3.427 120,683 +0.01(+0.19%)
Sep 06, 2006 3.445 3.454 3.420 3.421 89,042 -0.06(-1.59%)
Sep 05, 2006 3.447 3.485 3.416 3.476 137,637 +0.05(+1.35%)
Sep 01, 2006 3.416 3.478 3.392 3.430 105,879 +0.04(+1.30%)
Aug 31, 2006 3.374 3.436 3.374 3.386 218,944 +0.04(+1.05%)
Aug 30, 2006 3.372 3.377 3.298 3.350 148,109 +0.05(+1.47%)
Aug 29, 2006 3.271 3.350 3.220 3.302 271,560 +0.05(+1.63%)
Aug 28, 2006 3.258 3.280 3.240 3.249 119,526 +0.01(+0.27%)
Aug 25, 2006 3.218 3.284 3.218 3.240 124,176 +0.00(+0.00%)
Aug 24, 2006 3.291 3.328 3.218 3.240 100,430 -0.05(-1.61%)
Aug 23, 2006 3.374 3.379 3.258 3.293 65,023 -0.07(-1.97%)
Aug 22, 2006 3.284 3.374 3.240 3.359 104,318 +0.08(+2.35%)
Aug 21, 2006 3.344 3.366 3.282 3.282 62,124 -0.09(-2.62%)
Aug 18, 2006 3.399 3.399 3.308 3.370 128,187 -0.01(-0.33%)
Aug 17, 2006 3.359 3.394 3.352 3.381 187,857 +0.00(+0.00%)
Aug 16, 2006 3.394 3.412 3.379 3.381 125,810 +0.00(+0.00%)
Aug 15, 2006 3.452 3.469 3.352 3.381 129,035 -0.00(-0.07%)
Aug 14, 2006 3.289 3.443 3.229 3.383 247,632 +0.14(+4.21%)
Aug 11, 2006 3.454 3.516 3.161 3.247 480,895 -0.23(-6.59%)
Aug 10, 2006 3.306 3.520 3.306 3.476 306,535 +0.11(+3.41%)
Aug 09, 2006 3.397 3.452 3.361 3.361 154,456 +0.01(+0.26%)
Aug 08, 2006 3.445 3.527 3.328 3.352 205,461 -0.11(-3.18%)
Aug 07, 2006 3.460 3.467 3.388 3.463 141,666 -0.03(-0.95%)
Aug 04, 2006 3.474 3.533 3.370 3.496 195,525 -0.06(-1.73%)
Aug 03, 2006 3.410 3.557 3.399 3.557 65,717 +0.11(+3.13%)
Aug 02, 2006 3.403 3.471 3.379 3.449 49,135 +0.07(+2.02%)
Aug 01, 2006 3.434 3.434 3.366 3.381 34,907 -0.09(-2.67%)
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%)
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.