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 (%)
Nov 30, 2009 5.803 5.951 5.786 5.949 302,043 +0.11(+1.89%)
Nov 27, 2009 5.909 5.982 5.839 5.839 97,689 -0.26(-4.26%)
Nov 25, 2009 6.081 6.169 6.066 6.099 325,273 +0.02(+0.40%)
Nov 24, 2009 6.138 6.138 5.947 6.075 136,149 -0.05(-0.83%)
Nov 23, 2009 5.933 6.203 5.933 6.125 195,674 +0.26(+4.36%)
Nov 20, 2009 5.810 5.909 5.810 5.870 197,888 +0.01(+0.11%)
Nov 19, 2009 5.980 6.027 5.790 5.863 194,889 -0.17(-2.78%)
Nov 18, 2009 5.938 6.048 5.850 6.030 134,207 +0.09(+1.60%)
Nov 17, 2009 5.922 5.976 5.806 5.936 180,022 -0.03(-0.44%)
Nov 16, 2009 5.678 6.112 5.678 5.962 225,328 +0.33(+5.83%)
Nov 13, 2009 5.607 5.759 5.548 5.634 104,291 +0.09(+1.55%)
Nov 12, 2009 5.709 5.792 5.513 5.548 127,946 -0.21(-3.67%)
Nov 11, 2009 5.744 5.792 5.698 5.759 168,348 +0.08(+1.36%)
Nov 10, 2009 5.781 5.841 5.674 5.682 158,444 -0.10(-1.72%)
Nov 09, 2009 5.698 5.784 5.689 5.781 92,681 +0.12(+2.06%)
Nov 06, 2009 5.691 5.733 5.609 5.665 111,241 -0.07(-1.15%)
Nov 05, 2009 5.548 5.797 5.530 5.731 129,643 +0.21(+3.79%)
Nov 04, 2009 5.799 5.837 5.513 5.521 162,368 -0.27(-4.64%)
Nov 03, 2009 5.700 5.819 5.700 5.790 109,753 +0.04(+0.61%)
Nov 02, 2009 5.781 5.825 5.658 5.755 165,190 +0.02(+0.38%)
Oct 30, 2009 5.892 5.962 5.713 5.733 231,403 -0.22(-3.63%)
Oct 29, 2009 6.112 6.143 5.881 5.949 166,905 -0.09(-1.53%)
Oct 28, 2009 6.154 6.222 6.041 6.041 235,867 -0.15(-2.49%)
Oct 27, 2009 6.297 6.361 6.176 6.196 140,183 -0.10(-1.61%)
Oct 26, 2009 6.326 6.425 6.176 6.297 137,252 -0.04(-0.66%)
Oct 23, 2009 6.278 6.570 6.222 6.339 118,714 -0.18(-2.74%)
Oct 22, 2009 6.130 6.551 6.130 6.518 186,401 +0.43(+7.06%)
Oct 21, 2009 6.185 6.358 6.022 6.088 166,479 -0.13(-2.09%)
Oct 20, 2009 6.198 6.416 6.187 6.218 140,482 -0.09(-1.50%)
Oct 19, 2009 6.293 6.425 6.205 6.313 139,960 +0.06(+0.92%)
Oct 16, 2009 6.249 6.335 6.108 6.255 145,985 -0.02(-0.25%)
Oct 15, 2009 6.189 6.304 6.172 6.271 146,979 +0.07(+1.17%)
Oct 14, 2009 6.132 6.213 6.132 6.198 118,183 +0.12(+1.96%)
Oct 13, 2009 6.114 6.187 6.044 6.079 180,203 -0.06(-0.97%)
Oct 12, 2009 6.172 6.202 6.132 6.138 106,124 -0.03(-0.46%)
Oct 09, 2009 6.172 6.191 6.149 6.167 172,254 +0.01(+0.18%)
Oct 08, 2009 6.061 6.249 6.061 6.156 376,064 +0.09(+1.56%)
Oct 07, 2009 6.083 6.114 5.991 6.061 131,163 -0.03(-0.54%)
Oct 06, 2009 6.048 6.116 6.017 6.094 178,352 +0.06(+1.02%)
Oct 05, 2009 6.019 6.083 6.000 6.033 238,880 -0.02(-0.33%)
Oct 02, 2009 6.019 6.112 5.973 6.053 374,807 -0.02(-0.29%)
Oct 01, 2009 6.163 6.176 6.070 6.070 284,032 -0.14(-2.24%)
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%)
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.