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

Exponent Inc (NQ: EXPO )

94.33 +1.91 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2007 4.057 4.101 4.057 4.059 262,193 +0.00(+0.00%)
Feb 27, 2007 4.061 4.125 4.008 4.059 399,529 -0.06(-1.39%)
Feb 26, 2007 4.090 4.121 4.068 4.116 124,363 +0.06(+1.36%)
Feb 23, 2007 4.068 4.087 4.052 4.061 367,588 -0.01(-0.32%)
Feb 22, 2007 4.074 4.079 4.050 4.074 267,051 -0.00(-0.11%)
Feb 21, 2007 4.059 4.079 4.032 4.079 134,056 +0.00(+0.00%)
Feb 20, 2007 4.032 4.083 4.001 4.079 340,300 +0.05(+1.15%)
Feb 16, 2007 3.841 4.043 3.832 4.032 368,073 +0.20(+5.24%)
Feb 15, 2007 3.818 3.913 3.801 3.832 245,892 +0.02(+0.64%)
Feb 14, 2007 3.832 3.836 3.801 3.807 158,282 -0.04(-1.09%)
Feb 13, 2007 3.909 3.909 3.814 3.849 223,825 -0.06(-1.47%)
Feb 12, 2007 3.854 3.907 3.830 3.907 157,425 +0.05(+1.37%)
Feb 09, 2007 3.920 3.935 3.836 3.854 279,965 -0.07(-1.69%)
Feb 08, 2007 3.931 3.938 3.874 3.920 285,820 -0.00(-0.06%)
Feb 07, 2007 3.907 3.944 3.896 3.922 105,925 -0.00(-0.11%)
Feb 06, 2007 3.938 3.944 3.902 3.927 116,044 +0.02(+0.39%)
Feb 05, 2007 4.035 4.043 3.891 3.911 367,048 -0.14(-3.43%)
Feb 02, 2007 4.087 4.129 4.021 4.050 80,751 -0.12(-2.91%)
Feb 01, 2007 4.116 4.200 4.101 4.171 58,262 +0.07(+1.67%)
Jan 31, 2007 4.178 4.178 4.068 4.103 181,755 -0.12(-2.77%)
Jan 30, 2007 4.215 4.237 4.180 4.220 180,349 +0.04(+0.84%)
Jan 29, 2007 4.145 4.242 4.145 4.184 207,722 +0.06(+1.39%)
Jan 26, 2007 4.063 4.162 4.063 4.127 125,343 +0.04(+0.86%)
Jan 25, 2007 4.160 4.222 4.030 4.092 129,951 -0.06(-1.43%)
Jan 24, 2007 4.189 4.207 4.132 4.151 89,609 -0.04(-0.89%)
Jan 23, 2007 4.063 4.226 4.063 4.189 160,319 +0.11(+2.65%)
Jan 22, 2007 4.140 4.140 4.070 4.081 85,641 -0.03(-0.64%)
Jan 19, 2007 4.068 4.107 4.059 4.107 45,480 +0.03(+0.70%)
Jan 18, 2007 4.074 4.156 4.074 4.079 129,262 -0.01(-0.22%)
Jan 17, 2007 4.207 4.240 4.079 4.087 115,101 -0.15(-3.44%)
Jan 16, 2007 4.332 4.348 4.200 4.233 85,006 -0.06(-1.49%)
Jan 12, 2007 4.220 4.299 4.173 4.297 170,538 +0.07(+1.56%)
Jan 11, 2007 4.145 4.231 4.134 4.231 127,919 +0.11(+2.73%)
Jan 10, 2007 4.068 4.138 4.057 4.118 217,760 +0.02(+0.38%)
Jan 09, 2007 4.138 4.198 4.074 4.103 199,494 -0.01(-0.32%)
Jan 08, 2007 4.180 4.215 4.092 4.116 112,534 -0.08(-1.84%)
Jan 05, 2007 4.184 4.211 4.138 4.193 197,730 -0.02(-0.47%)
Jan 04, 2007 4.114 4.233 4.114 4.213 101,257 +0.09(+2.14%)
Jan 03, 2007 4.109 4.248 4.070 4.125 265,613 +0.01(+0.27%)
Dec 29, 2006 4.158 4.173 4.090 4.114 146,833 -0.06(-1.48%)
Dec 28, 2006 4.187 4.198 4.143 4.176 46,410 -0.02(-0.58%)
Dec 27, 2006 4.200 4.220 4.171 4.200 92,295 +0.00(+0.00%)
Dec 26, 2006 4.103 4.211 4.103 4.200 76,301 +0.06(+1.49%)
Dec 22, 2006 4.096 4.165 4.096 4.138 48,551 +0.04(+0.97%)
Dec 21, 2006 4.189 4.195 4.061 4.098 64,876 -0.08(-1.85%)
Dec 20, 2006 4.103 4.193 4.101 4.176 97,905 +0.09(+2.10%)
Dec 19, 2006 4.046 4.116 4.039 4.090 122,766 +0.03(+0.82%)
Dec 18, 2006 4.090 4.147 4.012 4.057 173,187 -0.01(-0.27%)
Dec 15, 2006 4.065 4.134 4.061 4.068 456,200 +0.00(+0.05%)
Dec 14, 2006 4.057 4.083 4.054 4.065 102,614 +0.01(+0.22%)
Dec 13, 2006 4.074 4.074 4.037 4.057 189,901 +0.00(+0.05%)
Dec 12, 2006 4.039 4.072 3.978 4.054 49,182 -0.00(-0.05%)
Dec 11, 2006 4.001 4.057 4.001 4.057 42,632 +0.05(+1.27%)
Dec 08, 2006 3.931 4.024 3.931 4.006 36,032 +0.06(+1.40%)
Dec 07, 2006 3.918 3.990 3.900 3.951 182,390 +0.05(+1.19%)
Dec 06, 2006 3.898 3.986 3.880 3.904 195,793 -0.01(-0.23%)
Dec 05, 2006 3.918 3.979 3.878 3.913 247,951 +0.02(+0.62%)
Dec 04, 2006 3.904 3.935 3.863 3.889 323,037 +0.01(+0.17%)
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.