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

Exponent Inc (NQ: EXPO )

94.33 UNCHANGED
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 (%)
Jul 31, 2009 5.676 5.797 5.671 5.689 261,991 -0.02(-0.42%)
Jul 30, 2009 5.625 5.779 5.548 5.713 393,427 +0.04(+0.62%)
Jul 29, 2009 5.709 5.812 5.676 5.678 238,716 -0.06(-0.96%)
Jul 28, 2009 5.684 5.863 5.682 5.733 334,474 -0.00(-0.08%)
Jul 27, 2009 5.773 5.837 5.662 5.737 245,027 -0.02(-0.31%)
Jul 24, 2009 5.638 5.784 5.638 5.755 208,119 +0.08(+1.44%)
Jul 23, 2009 5.832 5.832 5.530 5.673 824,688 -0.19(-3.23%)
Jul 22, 2009 6.116 6.196 5.768 5.863 618,147 -0.43(-6.90%)
Jul 21, 2009 6.337 6.346 6.244 6.297 142,415 +0.02(+0.35%)
Jul 20, 2009 6.231 6.324 6.216 6.275 304,752 +0.09(+1.50%)
Jul 17, 2009 6.315 6.315 6.149 6.183 246,847 -0.13(-2.13%)
Jul 16, 2009 6.209 6.339 6.064 6.317 213,790 +0.06(+0.88%)
Jul 15, 2009 5.894 6.346 5.894 6.262 301,463 +0.39(+6.72%)
Jul 14, 2009 5.797 6.004 5.755 5.867 378,700 +0.07(+1.29%)
Jul 13, 2009 5.532 5.821 5.393 5.792 363,165 +0.37(+6.92%)
Jul 10, 2009 5.277 5.462 5.202 5.418 256,152 +0.14(+2.63%)
Jul 09, 2009 5.398 5.398 5.213 5.279 176,288 -0.09(-1.72%)
Jul 08, 2009 5.345 5.416 5.299 5.371 243,775 +0.06(+1.20%)
Jul 07, 2009 5.385 5.385 5.303 5.308 204,807 -0.07(-1.35%)
Jul 06, 2009 5.387 5.442 5.299 5.380 174,487 -0.04(-0.77%)
Jul 02, 2009 5.733 5.733 5.314 5.422 290,261 -0.14(-2.50%)
Jul 01, 2009 5.466 5.618 5.446 5.561 221,440 +0.16(+2.94%)
Jun 30, 2009 5.460 5.581 5.332 5.402 260,943 -0.04(-0.69%)
Jun 29, 2009 5.316 5.515 5.277 5.440 343,039 +0.09(+1.65%)
Jun 26, 2009 5.369 5.396 5.270 5.352 1,375,748 -0.03(-0.61%)
Jun 25, 2009 5.339 5.427 5.299 5.385 191,741 +0.06(+1.20%)
Jun 24, 2009 5.272 5.404 5.272 5.321 206,767 +0.10(+1.90%)
Jun 23, 2009 5.259 5.259 5.180 5.222 839,334 +0.00(+0.04%)
Jun 22, 2009 5.391 5.473 5.200 5.219 499,206 -0.21(-3.90%)
Jun 19, 2009 5.645 5.645 5.420 5.431 394,566 -0.12(-2.22%)
Jun 18, 2009 5.662 5.662 5.515 5.554 203,491 -0.13(-2.33%)
Jun 17, 2009 5.612 5.742 5.592 5.687 100,806 +0.09(+1.53%)
Jun 16, 2009 5.786 5.817 5.565 5.601 163,743 -0.11(-1.89%)
Jun 15, 2009 5.887 6.011 5.680 5.709 167,023 -0.26(-4.29%)
Jun 12, 2009 5.975 6.094 5.841 5.964 140,605 -0.08(-1.31%)
Jun 11, 2009 5.997 6.141 5.951 6.044 189,772 +0.04(+0.73%)
Jun 10, 2009 6.055 6.055 5.892 6.000 186,700 -0.03(-0.44%)
Jun 09, 2009 5.967 6.079 5.716 6.026 163,956 +0.06(+1.03%)
Jun 08, 2009 6.000 6.136 5.942 5.964 172,486 -0.07(-1.17%)
Jun 05, 2009 6.090 6.130 6.028 6.035 146,557 -0.02(-0.36%)
Jun 04, 2009 6.145 6.145 5.993 6.057 158,571 -0.07(-1.19%)
Jun 03, 2009 6.008 6.138 5.900 6.130 198,052 +0.07(+1.13%)
Jun 02, 2009 6.143 6.244 6.019 6.061 352,082 -0.13(-2.07%)
Jun 01, 2009 5.872 6.196 5.872 6.189 302,089 +0.41(+7.01%)
May 29, 2009 5.726 5.790 5.614 5.784 252,813 +0.09(+1.51%)
May 28, 2009 5.786 5.896 5.605 5.698 134,888 -0.06(-1.07%)
May 27, 2009 5.737 5.812 5.676 5.759 223,500 -0.03(-0.53%)
May 26, 2009 5.546 5.850 5.438 5.790 346,542 +0.17(+3.02%)
May 22, 2009 5.784 5.837 5.620 5.620 169,491 -0.15(-2.56%)
May 21, 2009 5.887 5.949 5.695 5.768 232,265 -0.18(-3.00%)
May 20, 2009 6.057 6.083 5.914 5.947 209,743 -0.08(-1.39%)
May 19, 2009 6.048 6.103 5.942 6.030 192,607 -0.06(-0.94%)
May 18, 2009 6.011 6.123 6.004 6.088 139,856 +0.13(+2.18%)
May 15, 2009 5.964 6.006 5.878 5.958 213,704 -0.01(-0.15%)
May 14, 2009 6.053 6.053 5.834 5.967 176,261 -0.04(-0.70%)
May 13, 2009 6.094 6.196 6.004 6.008 153,136 -0.15(-2.50%)
May 12, 2009 6.269 6.454 6.112 6.163 303,618 -0.09(-1.45%)
May 11, 2009 6.257 6.388 6.070 6.253 219,979 -0.10(-1.63%)
May 08, 2009 6.384 6.384 6.108 6.357 203,351 +0.17(+2.67%)
May 07, 2009 6.227 6.229 6.149 6.191 216,862 +0.02(+0.29%)
May 06, 2009 6.156 6.222 6.127 6.174 212,506 +0.00(+0.00%)
May 05, 2009 6.172 6.220 6.068 6.174 413,812 -0.03(-0.53%)
May 04, 2009 6.198 6.275 6.163 6.207 225,092 +0.05(+0.79%)
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.