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 28, 2007 5.691 5.775 5.389 5.530 395,954 -0.19(-3.24%)
Sep 27, 2007 5.823 5.823 5.673 5.715 281,813 -0.07(-1.22%)
Sep 26, 2007 5.790 5.830 5.737 5.786 212,239 -0.00(-0.08%)
Sep 25, 2007 5.740 5.823 5.693 5.790 344,841 -0.01(-0.15%)
Sep 24, 2007 5.781 5.905 5.684 5.799 244,919 +0.00(+0.08%)
Sep 21, 2007 5.792 5.797 5.682 5.795 325,336 +0.06(+1.00%)
Sep 20, 2007 5.808 5.823 5.713 5.737 77,178 -0.09(-1.51%)
Sep 19, 2007 5.841 5.900 5.737 5.825 248,730 +0.01(+0.11%)
Sep 18, 2007 5.713 5.819 5.601 5.819 479,425 +0.13(+2.25%)
Sep 17, 2007 5.565 5.717 5.510 5.691 207,121 +0.13(+2.38%)
Sep 14, 2007 5.506 5.592 5.407 5.559 241,452 -0.00(-0.04%)
Sep 13, 2007 5.572 5.687 5.554 5.561 165,336 -0.01(-0.12%)
Sep 12, 2007 5.596 5.660 5.535 5.568 125,097 -0.04(-0.67%)
Sep 11, 2007 5.557 5.638 5.557 5.605 106,251 +0.07(+1.27%)
Sep 10, 2007 5.561 5.587 5.499 5.535 298,668 +0.02(+0.28%)
Sep 07, 2007 5.420 5.607 5.308 5.519 248,879 +0.00(+0.00%)
Sep 06, 2007 5.398 5.570 5.398 5.519 112,684 +0.13(+2.37%)
Sep 05, 2007 5.433 5.535 5.345 5.391 104,613 -0.09(-1.61%)
Sep 04, 2007 5.341 5.493 5.341 5.479 238,775 +0.11(+2.05%)
Aug 31, 2007 5.541 5.614 5.363 5.369 317,819 -0.08(-1.50%)
Aug 30, 2007 5.488 5.724 5.451 5.451 245,295 -0.11(-1.94%)
Aug 29, 2007 5.422 5.609 5.391 5.559 395,183 +0.15(+2.69%)
Aug 28, 2007 5.347 5.455 5.288 5.413 182,739 -0.02(-0.28%)
Aug 27, 2007 5.349 5.475 5.349 5.429 136,526 +0.08(+1.57%)
Aug 24, 2007 5.155 5.356 5.083 5.345 289,898 +0.07(+1.38%)
Aug 23, 2007 5.583 5.612 5.266 5.272 320,881 -0.27(-4.93%)
Aug 22, 2007 5.563 5.654 5.528 5.546 244,265 +0.05(+0.84%)
Aug 21, 2007 5.396 5.627 5.396 5.499 140,677 +0.09(+1.67%)
Aug 20, 2007 5.592 5.603 5.332 5.409 280,366 -0.17(-3.04%)
Aug 17, 2007 5.579 5.647 5.429 5.579 845,295 +0.04(+0.80%)
Aug 16, 2007 5.352 5.535 5.285 5.535 1,134,327 +0.14(+2.62%)
Aug 15, 2007 5.100 5.393 5.094 5.393 787,090 +0.28(+5.38%)
Aug 14, 2007 5.235 5.270 4.992 5.118 363,619 +0.00(+0.04%)
Aug 13, 2007 5.193 5.314 4.922 5.116 509,120 -0.08(-1.49%)
Aug 10, 2007 4.563 5.299 4.457 5.193 1,017,487 +0.63(+13.82%)
Aug 09, 2007 5.252 5.345 4.466 4.563 776,442 -0.78(-14.60%)
Aug 08, 2007 5.442 5.464 5.166 5.343 694,623 -0.04(-0.78%)
Aug 07, 2007 5.204 5.411 5.144 5.385 574,375 +0.16(+3.08%)
Aug 06, 2007 5.367 5.367 5.085 5.224 488,762 -0.07(-1.29%)
Aug 03, 2007 5.292 5.400 5.263 5.292 1,008,993 -0.04(-0.74%)
Aug 02, 2007 5.083 5.332 4.964 5.332 784,169 +0.29(+5.73%)
Aug 01, 2007 5.030 5.080 4.878 5.043 428,026 +0.02(+0.48%)
Jul 31, 2007 5.034 5.065 4.950 5.019 525,475 +0.03(+0.53%)
Jul 30, 2007 5.080 5.103 4.928 4.992 407,823 -0.07(-1.48%)
Jul 27, 2007 5.136 5.158 5.039 5.067 581,847 -0.07(-1.46%)
Jul 26, 2007 5.204 5.204 5.052 5.142 518,910 -0.13(-2.55%)
Jul 25, 2007 5.228 5.330 5.215 5.277 437,254 +0.08(+1.48%)
Jul 24, 2007 5.215 5.323 5.136 5.200 537,902 -0.07(-1.42%)
Jul 23, 2007 5.347 5.422 5.248 5.274 433,511 -0.06(-1.16%)
Jul 20, 2007 5.347 5.416 5.219 5.336 624,154 -0.02(-0.41%)
Jul 19, 2007 5.235 5.422 5.175 5.358 1,110,377 +0.36(+7.19%)
Jul 18, 2007 4.900 5.045 4.743 4.999 229,080 +0.03(+0.62%)
Jul 17, 2007 4.935 5.058 4.935 4.968 162,768 +0.05(+1.08%)
Jul 16, 2007 5.019 5.056 4.900 4.915 305,845 -0.11(-2.15%)
Jul 13, 2007 5.017 5.041 4.950 5.023 407,777 -0.03(-0.52%)
Jul 12, 2007 4.884 5.065 4.884 5.050 450,461 +0.20(+4.23%)
Jul 11, 2007 4.957 5.014 4.653 4.845 441,741 -0.08(-1.57%)
Jul 10, 2007 5.017 5.017 4.869 4.922 193,419 -0.16(-3.21%)
Jul 09, 2007 5.153 5.169 5.080 5.085 262,585 -0.05(-0.99%)
Jul 06, 2007 5.114 5.151 5.111 5.136 193,723 +0.01(+0.21%)
Jul 05, 2007 5.006 5.140 5.003 5.125 284,925 +0.14(+2.88%)
Jul 03, 2007 4.986 5.087 4.981 4.981 123,623 -0.04(-0.88%)
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.