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 30, 2009 6.216 6.343 6.094 6.209 307,134 -0.02(-0.35%)
Sep 29, 2009 6.304 6.388 6.218 6.231 230,400 -0.09(-1.36%)
Sep 28, 2009 6.255 6.324 6.205 6.317 234,384 +0.06(+0.95%)
Sep 25, 2009 6.277 6.277 6.202 6.257 139,833 -0.02(-0.28%)
Sep 24, 2009 6.313 6.421 6.271 6.275 259,773 -0.03(-0.52%)
Sep 23, 2009 6.335 6.348 6.286 6.308 224,747 -0.02(-0.28%)
Sep 22, 2009 6.324 6.414 6.288 6.326 179,568 -0.01(-0.10%)
Sep 21, 2009 6.249 6.394 6.174 6.332 234,729 +0.01(+0.10%)
Sep 18, 2009 6.436 6.509 6.324 6.326 871,587 -0.22(-3.30%)
Sep 17, 2009 6.546 6.557 6.410 6.542 287,076 -0.02(-0.27%)
Sep 16, 2009 6.566 6.566 6.476 6.559 143,232 -0.01(-0.13%)
Sep 15, 2009 6.553 6.599 6.383 6.568 232,514 -0.00(-0.07%)
Sep 14, 2009 6.482 6.612 6.478 6.573 344,841 +0.00(+0.00%)
Sep 11, 2009 6.544 6.599 6.473 6.573 219,512 +0.05(+0.71%)
Sep 10, 2009 6.401 6.526 6.326 6.526 355,026 +0.10(+1.58%)
Sep 09, 2009 6.394 6.491 6.381 6.425 1,144,177 -0.00(-0.07%)
Sep 08, 2009 6.383 6.507 6.257 6.429 7,229,274 +0.07(+1.14%)
Sep 04, 2009 6.185 6.390 6.172 6.357 378,178 +0.11(+1.73%)
Sep 03, 2009 6.174 6.253 6.050 6.249 316,076 +0.12(+1.94%)
Sep 02, 2009 6.048 6.180 5.980 6.130 582,138 +0.05(+0.80%)
Sep 01, 2009 6.242 6.242 5.982 6.081 452,335 -0.15(-2.44%)
Aug 31, 2009 6.141 6.370 5.984 6.233 1,557,572 +0.63(+11.34%)
Aug 28, 2009 5.632 5.680 5.532 5.598 286,994 -0.01(-0.12%)
Aug 27, 2009 5.632 5.656 5.526 5.605 161,284 +0.00(+0.04%)
Aug 26, 2009 5.667 5.713 5.590 5.603 283,646 -0.05(-0.94%)
Aug 25, 2009 5.673 5.709 5.625 5.656 176,937 -0.02(-0.31%)
Aug 24, 2009 5.649 5.729 5.513 5.673 220,845 +0.05(+0.94%)
Aug 21, 2009 5.713 5.715 5.563 5.620 496,906 -0.02(-0.31%)
Aug 20, 2009 5.559 5.643 5.530 5.638 81,161 +0.08(+1.39%)
Aug 19, 2009 5.455 5.581 5.431 5.561 155,772 +0.04(+0.64%)
Aug 18, 2009 5.572 5.616 5.506 5.526 250,921 -0.04(-0.63%)
Aug 17, 2009 5.552 5.603 5.515 5.561 236,257 -0.06(-1.10%)
Aug 14, 2009 5.759 5.777 5.574 5.623 333,376 -0.15(-2.52%)
Aug 13, 2009 5.806 5.806 5.669 5.768 235,686 -0.03(-0.46%)
Aug 12, 2009 5.724 5.896 5.724 5.795 217,606 +0.06(+1.04%)
Aug 11, 2009 5.773 5.787 5.717 5.735 154,311 -0.10(-1.74%)
Aug 10, 2009 5.698 5.850 5.695 5.837 187,612 +0.09(+1.53%)
Aug 07, 2009 5.786 5.810 5.623 5.748 141,498 +0.04(+0.70%)
Aug 06, 2009 5.746 5.808 5.693 5.709 186,287 -0.03(-0.58%)
Aug 05, 2009 5.755 5.768 5.684 5.742 149,674 -0.03(-0.46%)
Aug 04, 2009 5.706 5.803 5.676 5.768 132,343 +0.01(+0.15%)
Aug 03, 2009 5.700 5.795 5.585 5.759 158,367 +0.07(+1.24%)
Jul 31, 2009 5.676 5.797 5.671 5.689 261,991 -0.02(-0.42%)
Jul 30, 2009 5.625 5.779 5.548 5.713 393,427 +0.04(+0.62%)
Jul 29, 2009 5.709 5.812 5.676 5.678 238,716 -0.06(-0.96%)
Jul 28, 2009 5.684 5.863 5.682 5.733 334,474 -0.00(-0.08%)
Jul 27, 2009 5.773 5.837 5.662 5.737 245,027 -0.02(-0.31%)
Jul 24, 2009 5.638 5.784 5.638 5.755 208,119 +0.08(+1.44%)
Jul 23, 2009 5.832 5.832 5.530 5.673 824,688 -0.19(-3.23%)
Jul 22, 2009 6.116 6.196 5.768 5.863 618,147 -0.43(-6.90%)
Jul 21, 2009 6.337 6.346 6.244 6.297 142,415 +0.02(+0.35%)
Jul 20, 2009 6.231 6.324 6.216 6.275 304,752 +0.09(+1.50%)
Jul 17, 2009 6.315 6.315 6.149 6.183 246,847 -0.13(-2.13%)
Jul 16, 2009 6.209 6.339 6.064 6.317 213,790 +0.06(+0.88%)
Jul 15, 2009 5.894 6.346 5.894 6.262 301,463 +0.39(+6.72%)
Jul 14, 2009 5.797 6.004 5.755 5.867 378,700 +0.07(+1.29%)
Jul 13, 2009 5.532 5.821 5.393 5.792 363,165 +0.37(+6.92%)
Jul 10, 2009 5.277 5.462 5.202 5.418 256,152 +0.14(+2.63%)
Jul 09, 2009 5.398 5.398 5.213 5.279 176,288 -0.09(-1.72%)
Jul 08, 2009 5.345 5.416 5.299 5.371 243,775 +0.06(+1.20%)
Jul 07, 2009 5.385 5.385 5.303 5.308 204,807 -0.07(-1.35%)
Jul 06, 2009 5.387 5.442 5.299 5.380 174,487 -0.04(-0.77%)
Jul 02, 2009 5.733 5.733 5.314 5.422 290,261 -0.14(-2.50%)
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.