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 (%)
Aug 29, 2008 6.842 6.923 6.407 6.780 425,971 -0.07(-1.00%)
Aug 28, 2008 6.575 6.866 6.501 6.848 578,599 +0.30(+4.58%)
Aug 27, 2008 6.233 6.756 6.196 6.548 617,880 +0.36(+5.88%)
Aug 26, 2008 6.476 6.504 6.086 6.185 537,784 -0.30(-4.69%)
Aug 25, 2008 6.388 6.601 6.326 6.489 598,058 +0.01(+0.10%)
Aug 22, 2008 6.418 6.529 6.319 6.482 277,875 +0.11(+1.80%)
Aug 21, 2008 6.504 6.522 6.332 6.368 399,597 -0.18(-2.73%)
Aug 20, 2008 6.575 6.648 6.405 6.546 582,305 -0.02(-0.24%)
Aug 19, 2008 6.795 6.795 6.518 6.562 315,804 -0.28(-4.03%)
Aug 18, 2008 6.991 7.011 6.797 6.837 211,091 -0.14(-2.02%)
Aug 15, 2008 7.146 7.146 6.782 6.978 342,264 -0.07(-1.00%)
Aug 14, 2008 7.002 7.077 6.943 7.049 194,513 -0.02(-0.22%)
Aug 13, 2008 6.947 7.064 6.910 7.064 154,479 +0.12(+1.68%)
Aug 12, 2008 7.047 7.183 6.921 6.947 313,989 -0.24(-3.34%)
Aug 11, 2008 6.991 7.269 6.824 7.188 279,595 +0.21(+3.00%)
Aug 08, 2008 6.804 7.042 6.764 6.978 303,033 +0.15(+2.13%)
Aug 07, 2008 6.842 6.943 6.802 6.833 222,506 -0.02(-0.32%)
Aug 06, 2008 6.842 6.996 6.701 6.855 228,926 -0.01(-0.19%)
Aug 05, 2008 6.795 6.908 6.736 6.868 289,494 +0.05(+0.68%)
Aug 04, 2008 6.767 6.886 6.734 6.822 366,337 +0.07(+0.98%)
Aug 01, 2008 6.716 6.826 6.650 6.756 270,666 +0.02(+0.36%)
Jul 31, 2008 6.581 6.791 6.581 6.731 335,985 +0.07(+1.06%)
Jul 30, 2008 6.612 6.678 6.425 6.661 519,555 +0.10(+1.48%)
Jul 29, 2008 6.564 6.601 6.064 6.564 532,344 +0.36(+5.87%)
Jul 28, 2008 6.950 6.950 6.086 6.200 1,136,623 -0.74(-10.70%)
Jul 25, 2008 7.007 7.053 6.881 6.943 209,648 -0.01(-0.19%)
Jul 24, 2008 6.932 7.053 6.903 6.956 178,457 +0.07(+0.96%)
Jul 23, 2008 6.980 7.025 6.848 6.890 195,543 -0.15(-2.10%)
Jul 22, 2008 6.833 7.086 6.767 7.038 340,617 +0.14(+2.08%)
Jul 21, 2008 7.018 7.018 6.866 6.894 187,304 -0.11(-1.60%)
Jul 18, 2008 6.989 7.077 6.903 7.007 465,823 +0.06(+0.92%)
Jul 17, 2008 7.304 7.304 6.919 6.943 973,124 -0.17(-2.39%)
Jul 16, 2008 6.991 7.190 6.707 7.113 583,462 +0.06(+0.91%)
Jul 15, 2008 6.775 7.122 6.720 7.049 490,069 +0.12(+1.75%)
Jul 14, 2008 7.077 7.077 6.809 6.928 191,051 -0.12(-1.69%)
Jul 11, 2008 6.848 7.047 6.848 7.047 306,857 +0.12(+1.78%)
Jul 10, 2008 6.786 6.991 6.750 6.923 213,214 +0.11(+1.68%)
Jul 09, 2008 6.932 6.943 6.809 6.809 348,434 -0.13(-1.94%)
Jul 08, 2008 6.716 6.983 6.714 6.943 411,067 +0.26(+3.82%)
Jul 07, 2008 6.617 6.775 6.615 6.687 482,324 +0.03(+0.50%)
Jul 04, 2008 6.615 6.692 6.456 6.654 172,436 +0.00(+0.00%)
Jul 03, 2008 6.615 6.692 6.456 6.654 172,436 +0.04(+0.63%)
Jul 02, 2008 6.681 6.756 6.451 6.612 423,271 -0.09(-1.28%)
Jul 01, 2008 6.837 6.899 6.502 6.698 403,454 -0.22(-3.25%)
Jun 30, 2008 6.989 7.047 6.923 6.923 522,617 -0.06(-0.88%)
Jun 27, 2008 7.029 7.093 6.976 6.985 1,007,682 -0.05(-0.66%)
Jun 26, 2008 7.073 7.104 7.022 7.031 356,133 -0.14(-2.00%)
Jun 25, 2008 7.117 7.238 6.921 7.174 458,596 +0.06(+0.87%)
Jun 24, 2008 6.996 7.195 6.947 7.113 479,697 +0.05(+0.75%)
Jun 23, 2008 7.135 7.188 7.053 7.060 175,190 -0.02(-0.22%)
Jun 20, 2008 7.210 7.210 6.894 7.075 525,335 -0.18(-2.52%)
Jun 19, 2008 7.174 7.291 7.172 7.258 208,568 +0.08(+1.11%)
Jun 18, 2008 7.025 7.190 6.989 7.179 352,921 +0.11(+1.50%)
Jun 17, 2008 7.243 7.243 7.073 7.073 344,410 -0.16(-2.25%)
Jun 16, 2008 7.252 7.300 7.099 7.236 244,814 -0.03(-0.45%)
Jun 13, 2008 7.267 7.335 7.218 7.269 187,422 +0.10(+1.35%)
Jun 12, 2008 7.130 7.254 7.130 7.172 416,552 -0.02(-0.28%)
Jun 11, 2008 7.179 7.276 7.141 7.192 297,992 -0.02(-0.24%)
Jun 10, 2008 7.223 7.318 7.141 7.210 425,708 +0.02(+0.28%)
Jun 09, 2008 7.117 7.265 7.040 7.190 423,162 +0.07(+0.99%)
Jun 06, 2008 7.443 7.443 7.117 7.119 242,260 -0.37(-5.00%)
Jun 05, 2008 7.454 7.609 7.375 7.494 510,957 +0.04(+0.59%)
Jun 04, 2008 7.379 7.624 7.229 7.450 592,559 +0.32(+4.55%)
Jun 03, 2008 7.130 7.201 7.038 7.126 711,818 +0.03(+0.43%)
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.