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

Exponent Inc (NQ: EXPO )

95.22 +0.72 (+0.76%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 7, 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 (%)
Dec 29, 2006 4.157 4.172 4.089 4.113 146,870 -0.06(-1.48%)
Dec 28, 2006 4.186 4.197 4.142 4.175 46,422 -0.02(-0.58%)
Dec 27, 2006 4.199 4.219 4.170 4.199 92,318 +0.00(+0.00%)
Dec 26, 2006 4.102 4.210 4.102 4.199 76,320 +0.06(+1.49%)
Dec 22, 2006 4.095 4.164 4.095 4.137 48,563 +0.04(+0.97%)
Dec 21, 2006 4.188 4.194 4.060 4.097 64,892 -0.08(-1.85%)
Dec 20, 2006 4.102 4.192 4.100 4.175 97,930 +0.09(+2.10%)
Dec 19, 2006 4.045 4.115 4.038 4.089 122,797 +0.03(+0.82%)
Dec 18, 2006 4.089 4.146 4.011 4.056 173,230 -0.01(-0.27%)
Dec 15, 2006 4.064 4.133 4.060 4.067 456,314 +0.00(+0.05%)
Dec 14, 2006 4.056 4.082 4.053 4.064 102,639 +0.01(+0.22%)
Dec 13, 2006 4.073 4.073 4.036 4.056 189,949 +0.00(+0.05%)
Dec 12, 2006 4.038 4.071 3.977 4.053 49,194 -0.00(-0.05%)
Dec 11, 2006 4.000 4.056 4.000 4.056 42,642 +0.05(+1.27%)
Dec 08, 2006 3.930 4.023 3.930 4.005 36,041 +0.06(+1.40%)
Dec 07, 2006 3.917 3.989 3.899 3.950 182,435 +0.05(+1.19%)
Dec 06, 2006 3.897 3.985 3.879 3.903 195,842 -0.01(-0.23%)
Dec 05, 2006 3.917 3.978 3.877 3.912 248,013 +0.02(+0.62%)
Dec 04, 2006 3.903 3.934 3.862 3.888 323,118 +0.01(+0.17%)
Dec 01, 2006 3.908 3.930 3.862 3.881 230,096 -0.05(-1.18%)
Nov 30, 2006 3.912 3.928 3.881 3.928 313,050 +0.00(+0.11%)
Nov 29, 2006 3.917 3.923 3.903 3.923 201,958 +0.03(+0.68%)
Nov 28, 2006 3.890 3.910 3.868 3.897 179,219 +0.01(+0.17%)
Nov 27, 2006 3.877 3.923 3.862 3.890 238,667 -0.02(-0.45%)
Nov 24, 2006 3.855 3.910 3.837 3.908 24,721 +0.02(+0.51%)
Nov 22, 2006 3.881 3.899 3.864 3.888 73,063 -0.00(-0.06%)
Nov 21, 2006 3.890 3.910 3.868 3.890 80,163 -0.00(-0.06%)
Nov 20, 2006 3.884 3.901 3.875 3.892 89,791 -0.02(-0.39%)
Nov 17, 2006 3.950 3.950 3.877 3.908 133,786 -0.04(-1.00%)
Nov 16, 2006 3.967 3.985 3.932 3.948 57,165 -0.02(-0.44%)
Nov 15, 2006 3.963 3.989 3.945 3.965 204,984 -0.00(-0.06%)
Nov 14, 2006 3.967 3.985 3.937 3.967 267,812 +0.00(+0.00%)
Nov 13, 2006 3.939 4.023 3.926 3.967 540,298 +0.01(+0.22%)
Nov 10, 2006 4.042 4.047 3.948 3.959 136,544 -0.05(-1.21%)
Nov 09, 2006 4.144 4.159 3.981 4.007 78,553 -0.12(-2.94%)
Nov 08, 2006 4.025 4.168 3.985 4.128 112,974 +0.07(+1.85%)
Nov 07, 2006 4.060 4.089 4.005 4.053 515,762 +0.02(+0.44%)
Nov 06, 2006 3.939 4.047 3.932 4.036 217,742 +0.11(+2.87%)
Nov 03, 2006 3.890 3.956 3.890 3.923 151,321 +0.06(+1.42%)
Nov 02, 2006 3.791 3.903 3.791 3.868 121,572 +0.03(+0.86%)
Nov 01, 2006 4.011 4.011 3.822 3.835 242,949 -0.15(-3.87%)
Oct 31, 2006 4.011 4.011 3.945 3.989 177,885 +0.00(+0.00%)
Oct 30, 2006 3.908 3.994 3.811 3.989 106,723 +0.08(+2.03%)
Oct 27, 2006 3.976 3.994 3.910 3.910 188,515 -0.06(-1.61%)
Oct 26, 2006 4.009 4.009 3.959 3.974 223,849 -0.03(-0.66%)
Oct 25, 2006 3.967 4.005 3.899 4.000 213,178 +0.04(+0.95%)
Oct 24, 2006 3.959 3.985 3.915 3.963 77,037 -0.03(-0.72%)
Oct 23, 2006 3.950 4.003 3.930 3.992 74,796 +0.01(+0.33%)
Oct 20, 2006 3.967 4.003 3.873 3.978 541,731 +0.03(+0.73%)
Oct 19, 2006 3.998 3.998 3.932 3.950 198,564 -0.02(-0.39%)
Oct 18, 2006 3.851 3.978 3.851 3.965 159,256 +0.13(+3.27%)
Oct 17, 2006 3.776 3.853 3.751 3.840 135,736 +0.00(+0.11%)
Oct 16, 2006 3.815 3.857 3.745 3.835 204,608 +0.01(+0.23%)
Oct 13, 2006 3.798 3.848 3.780 3.826 203,047 +0.02(+0.52%)
Oct 12, 2006 3.802 3.840 3.789 3.807 131,290 +0.04(+0.94%)
Oct 11, 2006 3.787 3.791 3.749 3.771 112,671 -0.02(-0.47%)
Oct 10, 2006 3.829 3.833 3.762 3.789 82,903 -0.02(-0.52%)
Oct 09, 2006 3.773 3.809 3.743 3.809 72,709 +0.01(+0.35%)
Oct 06, 2006 3.802 3.844 3.762 3.795 137,488 -0.02(-0.46%)
Oct 05, 2006 3.762 3.835 3.710 3.813 355,884 +0.07(+1.94%)
Oct 04, 2006 3.650 3.749 3.650 3.740 436,297 +0.08(+2.23%)
Oct 03, 2006 3.659 3.674 3.643 3.659 406,779 -0.01(-0.36%)
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.