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 (%)
Sep 29, 2006 3.658 3.688 3.658 3.675 350,628 +0.00(+0.06%)
Sep 28, 2006 3.660 3.675 3.660 3.673 229,839 +0.01(+0.30%)
Sep 27, 2006 3.673 3.693 3.660 3.662 190,037 -0.02(-0.66%)
Sep 26, 2006 3.673 3.708 3.671 3.686 108,973 -0.01(-0.18%)
Sep 25, 2006 3.688 3.719 3.673 3.693 141,295 -0.00(-0.06%)
Sep 22, 2006 3.673 3.706 3.649 3.695 193,993 -0.00(-0.12%)
Sep 21, 2006 3.783 3.783 3.671 3.699 82,924 -0.06(-1.64%)
Sep 20, 2006 3.688 3.781 3.640 3.761 243,107 +0.11(+3.14%)
Sep 19, 2006 3.704 3.732 3.602 3.647 102,078 -0.09(-2.48%)
Sep 18, 2006 3.627 3.739 3.622 3.739 175,241 +0.08(+2.29%)
Sep 15, 2006 3.688 3.691 3.616 3.655 1,157,807 -0.01(-0.18%)
Sep 14, 2006 3.669 3.691 3.642 3.662 137,889 -0.03(-0.89%)
Sep 13, 2006 3.591 3.695 3.591 3.695 151,945 +0.11(+3.01%)
Sep 12, 2006 3.497 3.635 3.497 3.587 129,361 +0.08(+2.26%)
Sep 11, 2006 3.428 3.508 3.428 3.508 112,837 +0.05(+1.42%)
Sep 08, 2006 3.428 3.470 3.428 3.458 55,309 +0.03(+0.88%)
Sep 07, 2006 3.400 3.466 3.386 3.428 120,653 +0.01(+0.19%)
Sep 06, 2006 3.446 3.455 3.421 3.422 89,020 -0.06(-1.59%)
Sep 05, 2006 3.448 3.486 3.417 3.477 137,603 +0.05(+1.35%)
Sep 01, 2006 3.417 3.479 3.393 3.430 105,852 +0.04(+1.30%)
Aug 31, 2006 3.375 3.437 3.375 3.386 218,890 +0.04(+1.05%)
Aug 30, 2006 3.373 3.378 3.299 3.351 148,072 +0.05(+1.47%)
Aug 29, 2006 3.272 3.351 3.221 3.303 271,492 +0.05(+1.63%)
Aug 28, 2006 3.259 3.281 3.241 3.250 119,496 +0.01(+0.27%)
Aug 25, 2006 3.219 3.285 3.219 3.241 124,145 +0.00(+0.00%)
Aug 24, 2006 3.292 3.329 3.219 3.241 100,405 -0.05(-1.61%)
Aug 23, 2006 3.375 3.380 3.259 3.294 65,007 -0.07(-1.97%)
Aug 22, 2006 3.285 3.375 3.241 3.360 104,292 +0.08(+2.35%)
Aug 21, 2006 3.344 3.367 3.283 3.283 62,109 -0.09(-2.62%)
Aug 18, 2006 3.400 3.400 3.309 3.371 128,155 -0.01(-0.33%)
Aug 17, 2006 3.360 3.395 3.353 3.382 187,810 +0.00(+0.00%)
Aug 16, 2006 3.395 3.413 3.380 3.382 125,778 +0.00(+0.00%)
Aug 15, 2006 3.453 3.470 3.353 3.382 129,003 -0.00(-0.07%)
Aug 14, 2006 3.289 3.444 3.230 3.384 247,570 +0.14(+4.21%)
Aug 11, 2006 3.455 3.516 3.161 3.247 480,775 -0.23(-6.59%)
Aug 10, 2006 3.307 3.521 3.307 3.477 306,459 +0.11(+3.41%)
Aug 09, 2006 3.397 3.453 3.362 3.362 154,417 +0.01(+0.26%)
Aug 08, 2006 3.446 3.527 3.329 3.353 205,409 -0.11(-3.18%)
Aug 07, 2006 3.461 3.468 3.389 3.464 141,631 -0.03(-0.95%)
Aug 04, 2006 3.475 3.534 3.371 3.497 195,476 -0.06(-1.73%)
Aug 03, 2006 3.411 3.558 3.400 3.558 65,701 +0.11(+3.13%)
Aug 02, 2006 3.404 3.472 3.380 3.450 49,123 +0.07(+2.02%)
Aug 01, 2006 3.435 3.435 3.367 3.382 34,898 -0.09(-2.67%)
Jul 31, 2006 3.325 3.490 3.307 3.475 274,753 +0.07(+2.20%)
Jul 28, 2006 3.276 3.430 3.274 3.400 198,574 +0.16(+4.83%)
Jul 27, 2006 3.375 3.435 3.219 3.243 222,337 -0.12(-3.54%)
Jul 26, 2006 3.594 3.594 3.356 3.362 1,738,153 -0.26(-7.13%)
Jul 25, 2006 3.576 3.622 3.424 3.620 178,471 +0.03(+0.92%)
Jul 24, 2006 3.428 3.587 3.441 3.587 176,462 +0.16(+4.63%)
Jul 21, 2006 3.386 3.441 3.273 3.428 310,994 +0.01(+0.26%)
Jul 20, 2006 3.748 3.814 3.333 3.419 413,323 -0.45(-11.62%)
Jul 19, 2006 3.693 3.887 3.669 3.869 293,704 +0.18(+4.78%)
Jul 18, 2006 3.691 3.730 3.647 3.693 117,373 +0.04(+1.21%)
Jul 17, 2006 3.635 3.684 3.635 3.649 138,361 +0.02(+0.42%)
Jul 14, 2006 3.659 3.682 3.622 3.633 260,071 -0.00(-0.12%)
Jul 13, 2006 3.682 3.748 3.620 3.638 194,002 -0.06(-1.61%)
Jul 12, 2006 3.755 3.772 3.695 3.697 73,838 -0.07(-1.93%)
Jul 11, 2006 3.721 3.772 3.649 3.770 145,169 +0.01(+0.23%)
Jul 10, 2006 3.671 3.763 3.671 3.761 173,400 +0.12(+3.27%)
Jul 07, 2006 3.785 3.785 3.633 3.642 141,595 -0.13(-3.39%)
Jul 06, 2006 3.710 3.779 3.680 3.770 158,531 +0.06(+1.48%)
Jul 05, 2006 3.627 3.739 3.616 3.715 201,758 +0.02(+0.54%)
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.