Exponent Inc (NQ: EXPO )

82.69 +0.83 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.47 12.60 12.35 12.59 93,211 +0.03(+0.26%)
Sep 27, 2012 12.46 12.60 12.24 12.55 178,439 +0.17(+1.35%)
Sep 26, 2012 12.37 12.45 12.27 12.39 99,724 +0.07(+0.55%)
Sep 25, 2012 12.47 12.53 12.30 12.32 181,673 -0.11(-0.85%)
Sep 24, 2012 12.24 12.49 12.15 12.42 97,819 +0.16(+1.29%)
Sep 21, 2012 12.46 12.50 12.23 12.26 282,722 -0.02(-0.20%)
Sep 20, 2012 12.33 12.43 12.17 12.29 82,057 -0.15(-1.17%)
Sep 19, 2012 12.48 12.48 12.23 12.43 150,984 -0.05(-0.41%)
Sep 18, 2012 12.22 12.49 12.10 12.48 273,769 +0.22(+1.83%)
Sep 17, 2012 12.10 12.30 12.06 12.26 66,150 +0.08(+0.69%)
Sep 14, 2012 11.99 12.21 11.85 12.18 130,972 +0.26(+2.16%)
Sep 13, 2012 11.87 12.04 11.59 11.92 300,312 +0.04(+0.37%)
Sep 12, 2012 12.13 12.13 11.83 11.87 90,072 -0.22(-1.84%)
Sep 11, 2012 12.00 12.13 11.95 12.10 88,358 +0.07(+0.57%)
Sep 10, 2012 11.93 12.08 11.92 12.03 82,788 +0.12(+1.04%)
Sep 07, 2012 11.89 11.96 11.75 11.91 131,584 +0.03(+0.22%)
Sep 06, 2012 11.75 11.91 11.70 11.88 192,840 +0.19(+1.60%)
Sep 05, 2012 11.54 11.71 11.54 11.69 205,382 +0.11(+0.93%)
Sep 04, 2012 11.55 11.61 11.35 11.58 117,754 +0.11(+0.92%)
Aug 31, 2012 11.53 11.53 11.35 11.48 131,067 +0.04(+0.33%)
Aug 30, 2012 11.45 11.48 11.34 11.44 59,360 -0.04(-0.33%)
Aug 29, 2012 11.38 11.48 11.36 11.48 140,216 -0.02(-0.13%)
Aug 27, 2012 11.27 11.51 11.20 11.49 89,845 +0.25(+2.24%)
Aug 24, 2012 11.03 11.32 11.03 11.24 92,594 +0.06(+0.49%)
Aug 23, 2012 11.22 11.23 11.08 11.19 90,081 -0.04(-0.39%)
Aug 22, 2012 11.26 11.34 11.16 11.23 73,548 -0.07(-0.60%)
Aug 21, 2012 11.51 11.55 11.29 11.30 99,121 -0.14(-1.21%)
Aug 20, 2012 11.49 11.49 11.36 11.44 98,368 -0.19(-1.63%)
Aug 17, 2012 11.41 11.70 11.32 11.63 83,132 +0.16(+1.38%)
Aug 16, 2012 11.09 11.48 10.97 11.47 182,766 +0.36(+3.28%)
Aug 15, 2012 11.07 11.19 11.04 11.10 161,521 -0.03(-0.24%)
Aug 14, 2012 11.30 11.32 11.09 11.13 163,167 -0.15(-1.31%)
Aug 13, 2012 11.29 11.30 10.81 11.28 106,124 -0.07(-0.62%)
Aug 10, 2012 11.40 11.40 11.27 11.35 87,527 -0.04(-0.37%)
Aug 09, 2012 11.43 11.50 11.24 11.39 117,845 -0.18(-1.52%)
Aug 08, 2012 11.41 11.65 11.41 11.57 128,590 +0.10(+0.90%)
Aug 07, 2012 11.58 11.58 11.42 11.46 151,360 -0.03(-0.25%)
Aug 06, 2012 11.67 11.71 11.45 11.49 109,640 -0.13(-1.16%)
Aug 03, 2012 11.57 11.83 11.35 11.63 96,028 +0.19(+1.64%)
Aug 02, 2012 11.18 11.57 11.14 11.44 167,902 +0.26(+2.35%)
Aug 01, 2012 11.49 11.59 11.13 11.18 173,019 -0.22(-1.91%)
Jul 31, 2012 11.58 11.62 11.36 11.40 168,655 -0.27(-2.32%)
Jul 30, 2012 11.69 11.76 11.57 11.67 67,298 -0.05(-0.45%)
Jul 27, 2012 11.64 11.74 11.47 11.72 152,177 +0.09(+0.80%)
Jul 26, 2012 11.65 11.94 11.50 11.63 128,413 +0.09(+0.82%)
Jul 25, 2012 11.61 11.66 11.49 11.53 156,880 +0.01(+0.11%)
Jul 24, 2012 11.68 11.68 11.43 11.52 445,160 -0.14(-1.17%)
Jul 23, 2012 11.69 11.86 11.66 11.66 235,904 -0.44(-3.61%)
Jul 20, 2012 12.00 12.30 12.00 12.09 212,521 -0.02(-0.13%)
Jul 19, 2012 11.95 12.18 11.81 12.11 192,224 +0.35(+3.00%)
Jul 18, 2012 11.83 11.93 11.65 11.76 118,339 +0.04(+0.36%)
Jul 17, 2012 11.67 11.78 11.52 11.71 87,967 +0.03(+0.28%)
Jul 16, 2012 11.84 11.84 11.65 11.68 111,277 -0.22(-1.89%)
Jul 13, 2012 11.91 12.07 11.81 11.91 114,511 +0.01(+0.09%)
Jul 12, 2012 11.69 11.95 11.50 11.89 133,979 +0.15(+1.24%)
Jul 11, 2012 11.68 11.93 11.65 11.75 118,675 +0.06(+0.51%)
Jul 10, 2012 11.86 11.94 11.65 11.69 70,514 -0.13(-1.08%)
Jul 09, 2012 11.71 11.86 11.64 11.82 184,417 +0.10(+0.87%)
Jul 06, 2012 11.74 11.83 11.68 11.72 73,997 -0.17(-1.47%)
Jul 05, 2012 11.82 12.07 11.78 11.89 75,185 -0.02(-0.15%)
Jul 03, 2012 11.74 11.91 11.73 11.91 84,461 +0.11(+0.90%)
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.