Exponent Inc (NQ: EXPO )

82.69 +0.83 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.362 7.362 6.961 7.293 583,163 +0.14(+1.91%)
Sep 29, 2008 7.018 7.490 5.284 7.157 487,642 +0.07(+1.00%)
Sep 26, 2008 6.890 7.188 6.758 7.086 327,999 +0.11(+1.64%)
Sep 25, 2008 7.071 7.071 6.868 6.972 232,809 -0.06(-0.82%)
Sep 24, 2008 7.229 7.406 7.007 7.029 314,357 -0.18(-2.48%)
Sep 23, 2008 7.346 7.494 7.144 7.207 337,273 -0.15(-2.04%)
Sep 22, 2008 7.419 7.494 7.287 7.357 305,260 -0.14(-1.82%)
Sep 19, 2008 7.320 7.712 7.218 7.494 1,151,205 +0.26(+3.66%)
Sep 18, 2008 7.229 7.291 6.969 7.229 725,038 +0.06(+0.89%)
Sep 17, 2008 7.393 7.393 7.016 7.166 494,719 -0.24(-3.24%)
Sep 16, 2008 7.053 7.419 6.998 7.406 444,472 +0.19(+2.69%)
Sep 15, 2008 7.055 7.256 6.923 7.212 311,058 -0.00(-0.06%)
Sep 12, 2008 7.091 7.218 7.031 7.216 368,746 +0.13(+1.77%)
Sep 11, 2008 6.921 7.097 6.848 7.091 463,668 +0.15(+2.19%)
Sep 10, 2008 6.912 6.985 6.778 6.939 341,102 +0.06(+0.93%)
Sep 09, 2008 6.861 6.994 6.815 6.875 591,633 +0.04(+0.52%)
Sep 08, 2008 6.764 7.020 6.599 6.839 591,484 +0.23(+3.54%)
Sep 05, 2008 6.522 6.712 6.390 6.606 368,020 +0.05(+0.74%)
Sep 04, 2008 6.577 6.771 6.447 6.557 420,014 -0.07(-1.00%)
Sep 03, 2008 6.540 6.734 6.511 6.623 604,319 +0.01(+0.17%)
Sep 02, 2008 6.412 6.676 6.388 6.612 903,173 -0.17(-2.47%)
Aug 29, 2008 6.842 6.923 6.407 6.780 425,971 -0.07(-1.00%)
Aug 28, 2008 6.575 6.866 6.501 6.848 578,599 +0.30(+4.58%)
Aug 27, 2008 6.233 6.756 6.196 6.548 617,880 +0.36(+5.88%)
Aug 26, 2008 6.476 6.504 6.086 6.185 537,784 -0.30(-4.69%)
Aug 25, 2008 6.388 6.601 6.326 6.489 598,058 +0.01(+0.10%)
Aug 22, 2008 6.418 6.529 6.319 6.482 277,875 +0.11(+1.80%)
Aug 21, 2008 6.504 6.522 6.332 6.368 399,597 -0.18(-2.73%)
Aug 20, 2008 6.575 6.648 6.405 6.546 582,305 -0.02(-0.24%)
Aug 19, 2008 6.795 6.795 6.518 6.562 315,804 -0.28(-4.03%)
Aug 18, 2008 6.991 7.011 6.797 6.837 211,091 -0.14(-2.02%)
Aug 15, 2008 7.146 7.146 6.782 6.978 342,264 -0.07(-1.00%)
Aug 14, 2008 7.002 7.077 6.943 7.049 194,513 -0.02(-0.22%)
Aug 13, 2008 6.947 7.064 6.910 7.064 154,479 +0.12(+1.68%)
Aug 12, 2008 7.047 7.183 6.921 6.947 313,989 -0.24(-3.34%)
Aug 11, 2008 6.991 7.269 6.824 7.188 279,595 +0.21(+3.00%)
Aug 08, 2008 6.804 7.042 6.764 6.978 303,033 +0.15(+2.13%)
Aug 07, 2008 6.842 6.943 6.802 6.833 222,506 -0.02(-0.32%)
Aug 06, 2008 6.842 6.996 6.701 6.855 228,926 -0.01(-0.19%)
Aug 05, 2008 6.795 6.908 6.736 6.868 289,494 +0.05(+0.68%)
Aug 04, 2008 6.767 6.886 6.734 6.822 366,337 +0.07(+0.98%)
Aug 01, 2008 6.716 6.826 6.650 6.756 270,666 +0.02(+0.36%)
Jul 31, 2008 6.581 6.791 6.581 6.731 335,985 +0.07(+1.06%)
Jul 30, 2008 6.612 6.678 6.425 6.661 519,555 +0.10(+1.48%)
Jul 29, 2008 6.564 6.601 6.064 6.564 532,344 +0.36(+5.87%)
Jul 28, 2008 6.950 6.950 6.086 6.200 1,136,623 -0.74(-10.70%)
Jul 25, 2008 7.007 7.053 6.881 6.943 209,648 -0.01(-0.19%)
Jul 24, 2008 6.932 7.053 6.903 6.956 178,457 +0.07(+0.96%)
Jul 23, 2008 6.980 7.025 6.848 6.890 195,543 -0.15(-2.10%)
Jul 22, 2008 6.833 7.086 6.767 7.038 340,617 +0.14(+2.08%)
Jul 21, 2008 7.018 7.018 6.866 6.894 187,304 -0.11(-1.60%)
Jul 18, 2008 6.989 7.077 6.903 7.007 465,823 +0.06(+0.92%)
Jul 17, 2008 7.304 7.304 6.919 6.943 973,124 -0.17(-2.39%)
Jul 16, 2008 6.991 7.190 6.707 7.113 583,462 +0.06(+0.91%)
Jul 15, 2008 6.775 7.122 6.720 7.049 490,069 +0.12(+1.75%)
Jul 14, 2008 7.077 7.077 6.809 6.928 191,051 -0.12(-1.69%)
Jul 11, 2008 6.848 7.047 6.848 7.047 306,857 +0.12(+1.78%)
Jul 10, 2008 6.786 6.991 6.750 6.923 213,214 +0.11(+1.68%)
Jul 09, 2008 6.932 6.943 6.809 6.809 348,434 -0.13(-1.94%)
Jul 08, 2008 6.716 6.983 6.714 6.943 411,067 +0.26(+3.82%)
Jul 07, 2008 6.617 6.775 6.615 6.687 482,324 +0.03(+0.50%)
Jul 04, 2008 6.615 6.692 6.456 6.654 172,436 +0.00(+0.00%)
Jul 03, 2008 6.615 6.692 6.456 6.654 172,436 +0.04(+0.63%)
Jul 02, 2008 6.681 6.756 6.451 6.612 423,271 -0.09(-1.28%)
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.