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

Exponent Inc (NQ: EXPO )

97.21 +17.53 (+22.00%)
Streaming Delayed Price Updated: 12:16 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 (%)
Mar 31, 2011 9.864 9.877 9.751 9.835 226,229 -0.06(-0.58%)
Mar 30, 2011 9.820 10.04 9.734 9.892 222,872 +0.09(+0.90%)
Mar 29, 2011 9.586 9.804 9.586 9.804 200,819 +0.14(+1.46%)
Mar 28, 2011 9.586 9.756 9.586 9.663 256,691 +0.08(+0.83%)
Mar 25, 2011 9.634 9.837 9.577 9.584 340,872 -0.04(-0.46%)
Mar 24, 2011 9.537 9.707 9.526 9.628 99,665 +0.05(+0.53%)
Mar 23, 2011 9.354 9.610 9.249 9.577 210,526 +0.19(+2.07%)
Mar 22, 2011 9.376 9.513 9.319 9.383 291,109 +0.00(+0.00%)
Mar 21, 2011 9.370 9.385 9.015 9.383 236,974 +0.34(+3.80%)
Mar 18, 2011 8.878 9.110 8.786 9.039 514,835 +0.23(+2.65%)
Mar 17, 2011 8.638 8.898 8.638 8.805 397,184 +0.15(+1.76%)
Mar 16, 2011 8.563 8.761 8.442 8.653 495,095 +0.05(+0.62%)
Mar 15, 2011 8.265 8.680 8.265 8.600 297,890 +0.07(+0.85%)
Mar 14, 2011 8.618 8.618 8.384 8.528 297,255 +0.06(+0.68%)
Mar 11, 2011 8.384 8.559 8.347 8.470 236,452 +0.07(+0.87%)
Mar 10, 2011 8.581 8.625 8.367 8.398 263,999 -0.33(-3.74%)
Mar 09, 2011 8.658 8.757 8.600 8.724 228,052 +0.08(+0.93%)
Mar 08, 2011 8.406 8.728 8.406 8.643 173,323 +0.23(+2.74%)
Mar 07, 2011 8.645 8.708 8.376 8.413 251,312 -0.23(-2.70%)
Mar 04, 2011 8.742 8.742 8.576 8.647 233,608 -0.07(-0.86%)
Mar 03, 2011 8.708 8.753 8.636 8.722 284,446 +0.10(+1.18%)
Mar 02, 2011 8.592 8.722 8.503 8.620 492,591 +0.04(+0.49%)
Mar 01, 2011 8.686 8.733 8.541 8.578 512,558 -0.10(-1.12%)
Feb 28, 2011 8.422 8.708 8.422 8.675 308,169 +0.07(+0.79%)
Feb 25, 2011 8.395 8.620 8.384 8.607 182,862 +0.21(+2.47%)
Feb 24, 2011 8.435 8.435 8.298 8.400 184,349 +0.02(+0.26%)
Feb 23, 2011 8.444 8.448 8.245 8.378 253,757 -0.06(-0.71%)
Feb 22, 2011 8.466 8.646 8.395 8.437 1,121,226 -0.12(-1.37%)
Feb 18, 2011 8.506 8.642 8.462 8.554 286,016 +0.11(+1.33%)
Feb 17, 2011 8.382 8.536 8.342 8.442 136,356 +0.02(+0.26%)
Feb 16, 2011 8.309 8.486 8.242 8.420 184,386 +0.16(+1.98%)
Feb 15, 2011 8.477 8.570 8.232 8.256 360,371 -0.29(-3.35%)
Feb 14, 2011 8.283 8.592 8.107 8.543 267,459 +0.23(+2.73%)
Feb 11, 2011 8.102 8.316 8.067 8.316 85,509 +0.18(+2.17%)
Feb 10, 2011 8.129 8.201 8.049 8.140 113,205 -0.06(-0.75%)
Feb 09, 2011 8.215 8.351 8.091 8.201 259,109 -0.06(-0.77%)
Feb 08, 2011 8.226 8.285 8.058 8.265 98,354 -0.00(-0.03%)
Feb 07, 2011 8.212 8.393 8.168 8.268 158,409 +0.03(+0.40%)
Feb 04, 2011 8.316 8.393 8.199 8.234 98,822 -0.10(-1.22%)
Feb 03, 2011 8.162 8.462 8.096 8.336 150,335 +0.17(+2.11%)
Feb 02, 2011 8.215 8.261 8.087 8.164 60,979 -0.09(-1.07%)
Feb 01, 2011 8.126 8.338 8.093 8.252 129,275 +0.16(+1.93%)
Jan 31, 2011 8.261 8.261 8.045 8.096 198,819 -0.09(-1.16%)
Jan 28, 2011 8.268 8.334 8.182 8.190 253,026 -0.07(-0.85%)
Jan 27, 2011 8.292 8.415 8.230 8.261 162,804 -0.02(-0.27%)
Jan 26, 2011 8.076 8.473 8.076 8.283 256,582 +0.21(+2.62%)
Jan 25, 2011 7.884 8.098 7.730 8.071 148,734 +0.14(+1.72%)
Jan 24, 2011 7.824 8.069 7.822 7.935 162,391 +0.01(+0.17%)
Jan 21, 2011 8.054 8.115 7.888 7.921 202,733 -0.05(-0.58%)
Jan 20, 2011 8.018 8.115 7.963 7.968 183,628 -0.10(-1.23%)
Jan 19, 2011 8.239 8.239 8.051 8.067 164,868 -0.21(-2.50%)
Jan 18, 2011 8.184 8.274 8.159 8.274 165,077 +0.03(+0.37%)
Jan 14, 2011 8.129 8.296 8.087 8.243 338,599 +0.13(+1.55%)
Jan 13, 2011 8.182 8.226 8.051 8.118 189,869 -0.13(-1.58%)
Jan 12, 2011 8.336 8.336 8.157 8.248 135,104 +0.00(+0.05%)
Jan 11, 2011 8.237 8.301 8.153 8.243 173,994 +0.02(+0.21%)
Jan 10, 2011 8.217 8.329 8.164 8.226 196,673 -0.07(-0.80%)
Jan 07, 2011 8.503 8.503 8.191 8.292 171,722 -0.17(-2.03%)
Jan 06, 2011 8.570 8.570 8.424 8.464 116,575 -0.08(-0.93%)
Jan 05, 2011 8.245 8.565 8.157 8.543 441,889 +0.26(+3.20%)
Jan 04, 2011 8.633 8.633 8.221 8.279 131,466 -0.30(-3.52%)
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.