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, 2011 10.12 10.47 9.925 10.45 573,229 +0.71(+7.24%)
Nov 29, 2011 9.842 9.913 9.645 9.740 198,120 -0.12(-1.21%)
Nov 28, 2011 9.859 9.956 9.639 9.859 208,099 +0.29(+3.07%)
Nov 25, 2011 9.676 9.762 9.515 9.566 72,419 -0.17(-1.74%)
Nov 23, 2011 9.831 9.868 9.584 9.736 179,319 -0.15(-1.49%)
Nov 22, 2011 10.08 10.16 9.861 9.884 199,876 -0.27(-2.63%)
Nov 21, 2011 10.31 10.37 10.14 10.15 139,413 -0.33(-3.11%)
Nov 18, 2011 10.39 10.50 10.26 10.48 160,659 +0.11(+1.02%)
Nov 17, 2011 10.39 10.64 10.33 10.37 111,613 +0.01(+0.06%)
Nov 16, 2011 10.67 10.68 10.36 10.36 111,898 -0.45(-4.20%)
Nov 15, 2011 10.44 10.83 10.32 10.82 146,135 +0.28(+2.64%)
Nov 14, 2011 10.51 10.62 10.46 10.54 162,500 -0.06(-0.54%)
Nov 11, 2011 10.34 10.63 10.34 10.60 146,643 +0.40(+3.89%)
Nov 10, 2011 10.32 10.40 10.14 10.20 82,252 +0.00(+0.04%)
Nov 09, 2011 10.49 10.62 9.828 10.20 185,030 -0.62(-5.75%)
Nov 08, 2011 10.75 10.88 10.43 10.82 180,308 +0.17(+1.59%)
Nov 07, 2011 10.60 10.65 10.41 10.65 104,401 +0.03(+0.25%)
Nov 04, 2011 10.76 10.76 10.51 10.62 101,974 -0.29(-2.63%)
Nov 03, 2011 10.81 10.96 10.55 10.91 234,747 +0.25(+2.34%)
Nov 02, 2011 10.42 10.66 10.29 10.66 220,600 +0.42(+4.14%)
Nov 01, 2011 10.20 10.56 10.00 10.24 202,756 -0.39(-3.63%)
Oct 31, 2011 10.64 10.88 10.49 10.62 236,493 -0.17(-1.55%)
Oct 28, 2011 11.11 11.28 10.75 10.79 269,478 -0.38(-3.41%)
Oct 27, 2011 10.32 11.27 10.32 11.17 601,338 +0.90(+8.73%)
Oct 26, 2011 10.10 10.30 9.823 10.27 382,783 +0.33(+3.35%)
Oct 25, 2011 10.12 10.14 9.886 9.941 339,702 -0.28(-2.76%)
Oct 24, 2011 10.17 10.36 10.09 10.22 728,822 +0.02(+0.15%)
Oct 21, 2011 10.25 10.35 10.10 10.21 310,255 +0.15(+1.45%)
Oct 20, 2011 9.581 10.14 9.581 10.06 472,116 +0.52(+5.48%)
Oct 19, 2011 9.800 9.919 9.522 9.540 169,476 -0.35(-3.54%)
Oct 18, 2011 9.628 9.995 9.504 9.890 281,970 +0.26(+2.73%)
Oct 17, 2011 9.855 9.976 9.597 9.628 162,287 -0.29(-2.96%)
Oct 14, 2011 9.998 9.998 9.864 9.921 191,756 -0.01(-0.07%)
Oct 13, 2011 9.846 9.976 9.793 9.928 92,884 -0.01(-0.07%)
Oct 12, 2011 9.861 9.970 9.815 9.934 179,360 +0.12(+1.26%)
Oct 11, 2011 9.518 9.839 9.515 9.811 157,620 +0.19(+1.95%)
Oct 10, 2011 9.401 9.628 9.196 9.623 177,677 +0.43(+4.68%)
Oct 07, 2011 9.469 9.488 9.127 9.193 197,317 -0.25(-2.68%)
Oct 06, 2011 9.376 9.502 9.207 9.447 191,117 +0.06(+0.63%)
Oct 05, 2011 9.242 9.469 8.969 9.387 172,624 +0.13(+1.45%)
Oct 04, 2011 8.581 9.277 8.406 9.253 504,271 +0.65(+7.59%)
Oct 03, 2011 9.057 9.301 8.594 8.600 358,117 -0.51(-5.61%)
Sep 30, 2011 9.118 9.445 8.988 9.112 286,505 -0.17(-1.88%)
Sep 29, 2011 9.227 9.290 8.973 9.286 151,641 +0.25(+2.76%)
Sep 28, 2011 9.383 9.480 9.035 9.037 205,890 -0.33(-3.48%)
Sep 27, 2011 9.304 9.599 9.105 9.363 298,203 +0.24(+2.63%)
Sep 26, 2011 8.971 9.167 8.834 9.123 275,066 +0.20(+2.22%)
Sep 23, 2011 8.827 8.991 8.708 8.924 349,962 +0.09(+1.07%)
Sep 22, 2011 8.517 8.927 8.490 8.830 386,475 +0.07(+0.81%)
Sep 21, 2011 9.136 9.198 8.739 8.759 202,729 -0.36(-3.96%)
Sep 20, 2011 9.238 9.350 9.107 9.121 209,573 -0.09(-0.98%)
Sep 19, 2011 9.185 9.348 9.099 9.211 102,695 -0.12(-1.32%)
Sep 16, 2011 9.383 9.383 9.249 9.335 514,789 +0.02(+0.26%)
Sep 15, 2011 9.357 9.357 9.195 9.310 157,397 +0.07(+0.74%)
Sep 14, 2011 9.074 9.392 8.960 9.242 246,862 +0.26(+2.85%)
Sep 13, 2011 8.909 9.024 8.797 8.986 235,718 +0.09(+1.04%)
Sep 12, 2011 8.715 8.942 8.620 8.894 181,124 +0.06(+0.62%)
Sep 09, 2011 9.074 9.101 8.713 8.839 296,802 -0.31(-3.35%)
Sep 08, 2011 9.178 9.282 9.143 9.145 237,623 -0.08(-0.91%)
Sep 07, 2011 9.218 9.246 9.123 9.229 272,041 +0.14(+1.50%)
Sep 06, 2011 8.658 9.112 8.559 9.092 403,108 +0.15(+1.63%)
Sep 02, 2011 9.028 9.224 8.938 8.947 286,973 -0.26(-2.87%)
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.