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

Exponent Inc (NQ: EXPO )

79.65 +0.48 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2010 6.339 6.449 6.269 6.286 163,162 -0.09(-1.42%)
Mar 30, 2010 6.416 6.447 6.284 6.377 100,634 -0.06(-0.89%)
Mar 29, 2010 6.491 6.546 6.399 6.434 182,408 +0.02(+0.27%)
Mar 26, 2010 6.451 6.511 6.378 6.416 86,075 -0.04(-0.55%)
Mar 25, 2010 6.526 6.599 6.438 6.451 79,229 -0.04(-0.61%)
Mar 24, 2010 6.537 6.599 6.456 6.491 106,809 -0.07(-1.14%)
Mar 23, 2010 6.405 6.595 6.291 6.566 189,032 +0.03(+0.44%)
Mar 22, 2010 6.359 6.557 6.319 6.537 103,365 +0.12(+1.89%)
Mar 19, 2010 6.454 6.460 6.262 6.416 301,812 +0.01(+0.10%)
Mar 18, 2010 6.317 6.445 6.251 6.410 76,974 +0.06(+0.97%)
Mar 17, 2010 6.271 6.365 6.212 6.348 115,393 +0.07(+1.09%)
Mar 16, 2010 6.259 6.288 6.172 6.280 57,106 -0.08(-1.28%)
Mar 15, 2010 6.335 6.377 6.196 6.361 92,812 +0.05(+0.84%)
Mar 12, 2010 6.141 6.328 6.141 6.308 78,339 +0.10(+1.56%)
Mar 11, 2010 6.341 6.341 6.090 6.211 188,392 -0.03(-0.42%)
Mar 10, 2010 6.324 6.324 6.185 6.238 135,560 -0.08(-1.29%)
Mar 09, 2010 6.357 6.414 6.255 6.319 74,492 -0.04(-0.59%)
Mar 08, 2010 6.465 6.522 6.235 6.357 110,479 -0.09(-1.44%)
Mar 05, 2010 6.216 6.478 6.216 6.449 194,313 +0.24(+3.87%)
Mar 04, 2010 6.158 6.222 6.098 6.209 150,277 +0.05(+0.86%)
Mar 03, 2010 6.172 6.172 5.973 6.156 236,371 +0.01(+0.14%)
Mar 02, 2010 6.103 6.165 6.004 6.147 97,522 +0.15(+2.54%)
Mar 01, 2010 5.889 6.161 5.889 5.995 249,533 +0.13(+2.14%)
Feb 26, 2010 5.907 5.907 5.764 5.870 300,319 -0.07(-1.11%)
Feb 25, 2010 5.786 5.949 5.786 5.936 97,653 +0.07(+1.24%)
Feb 24, 2010 5.929 5.929 5.812 5.863 227,674 -0.04(-0.60%)
Feb 23, 2010 5.852 5.951 5.834 5.898 192,489 +0.03(+0.56%)
Feb 22, 2010 5.742 5.900 5.742 5.865 274,518 +0.02(+0.42%)
Feb 19, 2010 5.837 5.895 5.627 5.841 270,915 +0.01(+0.15%)
Feb 18, 2010 5.779 5.872 5.759 5.832 340,050 +0.03(+0.53%)
Feb 17, 2010 5.801 5.837 5.724 5.801 115,642 +0.03(+0.53%)
Feb 16, 2010 5.717 5.770 5.680 5.770 134,802 -0.02(-0.27%)
Feb 12, 2010 5.667 5.786 5.786 5.786 529,010 +0.06(+1.12%)
Feb 11, 2010 5.592 5.731 5.565 5.722 233,916 +0.10(+1.76%)
Feb 10, 2010 5.587 5.623 5.539 5.623 166,266 +0.00(+0.00%)
Feb 09, 2010 5.598 5.660 5.550 5.623 266,206 +0.06(+1.11%)
Feb 08, 2010 5.762 5.762 5.546 5.561 813,999 -0.22(-3.81%)
Feb 05, 2010 5.676 5.814 5.559 5.781 288,782 +0.08(+1.43%)
Feb 04, 2010 5.863 5.863 5.678 5.700 396,839 -0.22(-3.79%)
Feb 03, 2010 5.874 5.951 5.839 5.925 193,918 +0.02(+0.30%)
Feb 02, 2010 5.903 5.978 5.903 5.907 243,231 -0.01(-0.11%)
Feb 01, 2010 5.936 5.962 5.883 5.914 191,482 -0.02(-0.30%)
Jan 29, 2010 5.907 5.972 5.905 5.931 242,700 +0.04(+0.60%)
Jan 28, 2010 5.949 5.949 5.797 5.896 176,233 -0.06(-0.93%)
Jan 27, 2010 5.870 5.960 5.870 5.951 112,448 +0.04(+0.67%)
Jan 26, 2010 5.865 5.975 5.865 5.911 144,910 +0.02(+0.37%)
Jan 25, 2010 6.002 6.002 5.850 5.889 201,545 -0.06(-0.93%)
Jan 22, 2010 5.993 6.070 5.936 5.944 141,662 -0.04(-0.59%)
Jan 21, 2010 6.097 6.101 5.962 5.980 255,154 -0.09(-1.56%)
Jan 20, 2010 6.099 6.116 5.962 6.075 224,189 -0.07(-1.18%)
Jan 19, 2010 6.083 6.158 6.083 6.147 208,450 +0.09(+1.49%)
Jan 15, 2010 6.147 6.057 6.057 6.057 908,300 -0.06(-1.01%)
Jan 14, 2010 6.123 6.172 6.112 6.119 73,594 -0.02(-0.25%)
Jan 13, 2010 6.086 6.244 5.993 6.134 293,165 +0.08(+1.38%)
Jan 12, 2010 6.011 6.070 5.967 6.050 252,654 -0.01(-0.22%)
Jan 11, 2010 6.061 6.114 6.006 6.064 221,458 +0.04(+0.70%)
Jan 08, 2010 5.989 6.136 5.983 6.022 174,523 +0.01(+0.22%)
Jan 07, 2010 5.975 6.035 5.870 6.008 146,666 +0.04(+0.70%)
Jan 06, 2010 6.064 6.143 5.931 5.967 727,960 -0.12(-1.99%)
Jan 05, 2010 6.284 6.348 6.008 6.088 304,670 -0.22(-3.53%)
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.