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

Exponent Inc (NQ: EXPO )

94.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 31, 2011 9.204 9.343 9.081 9.315 421,220 +0.19(+2.03%)
Aug 30, 2011 8.909 9.273 8.811 9.129 592,836 +0.16(+1.82%)
Aug 29, 2011 8.693 9.002 8.640 8.966 339,560 +0.34(+3.91%)
Aug 26, 2011 8.391 8.724 8.391 8.629 397,964 +0.15(+1.77%)
Aug 25, 2011 8.768 8.768 8.426 8.479 276,641 -0.23(-2.68%)
Aug 24, 2011 8.642 8.781 8.572 8.713 279,885 +0.03(+0.33%)
Aug 23, 2011 8.290 8.708 8.111 8.684 521,837 +0.40(+4.79%)
Aug 22, 2011 8.411 8.411 7.838 8.287 213,051 +0.11(+1.29%)
Aug 19, 2011 8.043 8.523 8.043 8.182 420,508 +0.01(+0.11%)
Aug 18, 2011 8.268 8.367 8.058 8.173 370,102 -0.32(-3.71%)
Aug 17, 2011 8.592 8.600 8.404 8.488 272,109 -0.06(-0.72%)
Aug 16, 2011 8.634 8.712 8.475 8.550 414,814 -0.17(-1.97%)
Aug 15, 2011 8.764 8.856 8.609 8.722 269,749 +0.02(+0.20%)
Aug 12, 2011 8.863 8.924 8.559 8.704 291,817 -0.07(-0.85%)
Aug 11, 2011 8.578 8.885 8.578 8.779 869,514 +0.27(+3.13%)
Aug 10, 2011 8.819 9.319 8.435 8.512 416,638 -0.53(-5.87%)
Aug 09, 2011 8.949 9.083 8.395 9.043 904,058 +0.45(+5.29%)
Aug 08, 2011 8.556 9.021 8.390 8.589 558,119 -0.22(-2.50%)
Aug 05, 2011 8.856 8.975 8.537 8.810 297,933 +0.05(+0.53%)
Aug 04, 2011 8.993 9.077 8.759 8.764 274,463 -0.39(-4.22%)
Aug 03, 2011 8.717 9.198 8.717 9.149 185,416 +0.19(+2.09%)
Aug 02, 2011 9.151 9.310 8.955 8.962 181,623 -0.26(-2.87%)
Aug 01, 2011 9.341 9.341 9.032 9.226 300,573 +0.01(+0.12%)
Jul 29, 2011 9.312 9.403 9.145 9.215 273,057 -0.22(-2.34%)
Jul 28, 2011 9.326 9.555 9.019 9.436 225,496 +0.11(+1.21%)
Jul 27, 2011 9.680 9.736 9.299 9.323 274,191 -0.39(-4.04%)
Jul 26, 2011 9.916 9.916 9.714 9.716 342,187 -0.22(-2.17%)
Jul 25, 2011 10.00 10.09 9.923 9.932 233,095 -0.22(-2.21%)
Jul 22, 2011 10.33 10.56 10.15 10.16 247,255 -0.18(-1.71%)
Jul 21, 2011 9.925 10.48 9.921 10.33 211,463 +0.51(+5.16%)
Jul 20, 2011 10.01 10.01 9.788 9.826 95,285 -0.16(-1.59%)
Jul 19, 2011 9.828 9.998 9.769 9.985 107,335 +0.27(+2.74%)
Jul 18, 2011 9.903 9.903 9.696 9.718 56,911 -0.20(-2.02%)
Jul 15, 2011 9.815 9.921 9.777 9.919 123,006 +0.13(+1.35%)
Jul 14, 2011 10.06 10.08 9.753 9.786 130,165 -0.27(-2.72%)
Jul 13, 2011 9.971 10.14 9.932 10.06 82,645 +0.17(+1.76%)
Jul 12, 2011 9.912 10.03 9.848 9.885 150,114 -0.00(-0.02%)
Jul 11, 2011 9.866 9.932 9.835 9.888 101,532 -0.08(-0.82%)
Jul 08, 2011 9.859 10.01 9.687 9.969 110,919 -0.06(-0.64%)
Jul 07, 2011 9.883 10.09 9.870 10.03 113,841 +0.21(+2.18%)
Jul 06, 2011 9.738 9.846 9.691 9.819 167,727 +0.04(+0.45%)
Jul 05, 2011 9.740 9.797 9.725 9.775 159,270 +0.01(+0.07%)
Jul 01, 2011 9.601 9.795 9.601 9.769 273,488 +0.18(+1.86%)
Jun 30, 2011 9.550 9.658 9.502 9.590 150,722 +0.09(+0.93%)
Jun 29, 2011 9.672 9.672 9.460 9.502 160,005 -0.17(-1.73%)
Jun 28, 2011 9.524 9.691 9.458 9.669 133,531 +0.14(+1.43%)
Jun 27, 2011 9.079 9.544 9.050 9.533 247,741 +0.47(+5.18%)
Jun 24, 2011 9.215 9.215 8.995 9.063 355,698 -0.12(-1.34%)
Jun 23, 2011 9.154 9.213 9.017 9.187 120,574 -0.07(-0.74%)
Jun 22, 2011 9.394 9.442 9.253 9.255 80,889 -0.19(-2.05%)
Jun 21, 2011 9.407 9.464 9.264 9.449 176,066 +0.14(+1.49%)
Jun 20, 2011 9.271 9.332 9.191 9.310 136,721 +0.05(+0.50%)
Jun 17, 2011 9.348 9.409 9.218 9.264 342,332 -0.04(-0.38%)
Jun 16, 2011 9.050 9.354 9.050 9.299 211,336 +0.26(+2.85%)
Jun 15, 2011 9.180 9.255 9.032 9.041 238,217 -0.23(-2.47%)
Jun 14, 2011 9.081 9.321 9.077 9.271 194,572 +0.28(+3.06%)
Jun 13, 2011 9.145 9.209 8.995 8.995 197,816 -0.14(-1.50%)
Jun 10, 2011 9.110 9.233 9.103 9.132 181,687 -0.05(-0.58%)
Jun 09, 2011 9.118 9.284 9.110 9.185 202,688 +0.13(+1.49%)
Jun 08, 2011 9.021 9.189 9.021 9.050 334,900 +0.02(+0.22%)
Jun 07, 2011 9.010 9.215 8.964 9.030 274,209 +0.02(+0.20%)
Jun 06, 2011 9.129 9.255 9.006 9.013 222,715 -0.05(-0.58%)
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.