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

Exponent Inc (NQ: EXPO )

110.77 -0.98 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2010 7.653 7.756 7.580 7.685 123,539 +0.08(+0.99%)
Sep 29, 2010 7.552 7.683 7.481 7.609 101,580 +0.02(+0.21%)
Sep 28, 2010 7.484 7.596 7.374 7.593 99,272 +0.11(+1.41%)
Sep 27, 2010 7.632 7.632 7.447 7.488 34,696 -0.13(-1.68%)
Sep 24, 2010 7.426 7.628 7.385 7.616 157,951 +0.30(+4.13%)
Sep 23, 2010 7.328 7.538 7.312 7.314 108,429 -0.05(-0.75%)
Sep 22, 2010 7.449 7.548 7.344 7.369 49,207 -0.13(-1.74%)
Sep 21, 2010 7.541 7.644 7.383 7.500 99,521 -0.08(-1.00%)
Sep 20, 2010 7.339 7.662 7.321 7.575 196,577 +0.24(+3.21%)
Sep 17, 2010 7.399 7.399 7.223 7.339 250,540 -0.09(-1.23%)
Sep 15, 2010 7.433 7.584 7.326 7.431 134,986 -0.05(-0.73%)
Sep 14, 2010 7.696 7.696 7.442 7.486 113,158 -0.25(-3.28%)
Sep 13, 2010 7.493 7.795 7.490 7.740 242,083 +0.10(+1.35%)
Sep 10, 2010 7.470 7.660 7.379 7.637 168,962 +0.21(+2.87%)
Sep 09, 2010 7.504 7.527 7.298 7.424 92,811 +0.04(+0.53%)
Sep 08, 2010 7.301 7.436 7.285 7.385 99,744 +0.08(+1.13%)
Sep 07, 2010 7.484 7.486 7.282 7.303 165,981 -0.19(-2.59%)
Sep 03, 2010 7.495 7.509 7.406 7.497 117,909 +0.08(+1.05%)
Sep 02, 2010 7.353 7.538 7.319 7.420 121,834 +0.02(+0.22%)
Sep 01, 2010 7.170 7.426 7.170 7.403 232,773 +0.35(+4.93%)
Aug 31, 2010 6.774 7.099 6.758 7.056 259,190 +0.26(+3.77%)
Aug 30, 2010 6.934 7.017 6.783 6.799 141,989 -0.17(-2.46%)
Aug 27, 2010 6.889 7.033 6.832 6.971 313,630 +0.18(+2.59%)
Aug 26, 2010 6.852 6.955 6.795 6.795 81,705 -0.05(-0.77%)
Aug 25, 2010 6.749 6.877 6.697 6.848 93,192 +0.04(+0.61%)
Aug 24, 2010 6.765 6.900 6.754 6.806 145,568 -0.07(-1.00%)
Aug 23, 2010 6.948 6.971 6.866 6.875 157,457 -0.05(-0.69%)
Aug 20, 2010 6.820 6.941 6.749 6.923 261,843 +0.05(+0.80%)
Aug 19, 2010 7.163 7.168 6.864 6.868 181,886 -0.34(-4.70%)
Aug 18, 2010 7.275 7.349 7.175 7.207 121,201 -0.08(-1.13%)
Aug 17, 2010 7.381 7.381 7.246 7.289 197,018 +0.00(+0.06%)
Aug 16, 2010 7.115 7.326 7.069 7.285 166,107 +0.10(+1.43%)
Aug 13, 2010 7.275 7.307 7.134 7.182 186,196 -0.14(-1.91%)
Aug 12, 2010 6.870 7.360 6.870 7.321 364,446 +0.32(+4.54%)
Aug 11, 2010 7.266 7.303 6.978 7.003 246,016 -0.41(-5.58%)
Aug 10, 2010 7.493 7.571 7.353 7.417 154,686 -0.17(-2.23%)
Aug 09, 2010 7.408 7.653 7.326 7.587 165,967 +0.23(+3.17%)
Aug 06, 2010 7.307 7.468 7.227 7.353 128,045 -0.06(-0.83%)
Aug 05, 2010 7.529 7.534 7.406 7.415 115,593 -0.19(-2.47%)
Aug 04, 2010 7.529 7.628 7.447 7.603 123,578 +0.13(+1.75%)
Aug 03, 2010 7.495 7.621 7.447 7.472 87,719 -0.08(-1.00%)
Aug 02, 2010 7.669 7.726 7.472 7.548 169,189 -0.00(-0.06%)
Jul 30, 2010 7.420 7.710 7.420 7.552 116,331 +0.01(+0.15%)
Jul 29, 2010 7.559 7.678 7.458 7.541 197,368 -0.05(-0.60%)
Jul 28, 2010 7.749 7.749 7.582 7.587 121,336 -0.18(-2.33%)
Jul 27, 2010 7.971 7.989 7.529 7.767 213,903 -0.24(-2.94%)
Jul 26, 2010 7.779 8.007 7.710 8.003 193,579 +0.20(+2.58%)
Jul 23, 2010 7.314 7.824 7.184 7.802 227,086 +0.43(+5.90%)
Jul 22, 2010 7.294 7.374 6.488 7.367 381,200 +0.20(+2.84%)
Jul 21, 2010 7.321 7.351 7.156 7.163 140,520 -0.10(-1.35%)
Jul 20, 2010 6.989 7.264 6.973 7.262 345,516 +0.18(+2.49%)
Jul 19, 2010 6.930 7.111 6.868 7.085 177,830 -0.00(-0.06%)
Jul 16, 2010 7.335 7.335 7.085 7.090 256,096 -0.32(-4.26%)
Jul 15, 2010 7.587 7.587 7.390 7.406 119,229 -0.18(-2.41%)
Jul 14, 2010 7.609 7.612 7.516 7.589 68,422 -0.03(-0.33%)
Jul 13, 2010 7.488 7.644 7.438 7.614 187,328 +0.24(+3.29%)
Jul 12, 2010 7.470 7.490 7.326 7.371 140,896 -0.15(-1.95%)
Jul 09, 2010 7.525 7.541 7.474 7.518 105,793 +0.00(+0.03%)
Jul 08, 2010 7.463 7.538 7.390 7.516 142,059 +0.14(+1.89%)
Jul 07, 2010 7.232 7.383 6.866 7.376 171,213 +0.19(+2.64%)
Jul 06, 2010 7.440 7.472 7.170 7.186 259,579 -0.17(-2.30%)
Jul 02, 2010 7.591 7.591 7.342 7.355 78,440 -0.16(-2.19%)
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.