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

Exponent Inc (NQ: EXPO )

79.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2009 5.666 5.737 5.490 5.584 593,826 -0.01(-0.24%)
Mar 30, 2009 5.538 5.635 5.417 5.598 704,686 -0.26(-4.44%)
Mar 26, 2009 5.942 5.942 5.726 5.858 631,614 -0.03(-0.45%)
Mar 25, 2009 5.670 5.897 5.595 5.884 549,919 +0.25(+4.42%)
Mar 24, 2009 5.765 5.937 5.633 5.635 224,079 -0.19(-3.26%)
Mar 23, 2009 5.759 5.875 5.662 5.825 604,304 +0.15(+2.68%)
Mar 20, 2009 5.741 5.849 5.670 5.673 469,544 -0.01(-0.23%)
Mar 19, 2009 5.679 5.785 5.631 5.686 420,195 +0.06(+1.02%)
Mar 18, 2009 5.194 5.666 5.194 5.629 596,716 +0.22(+4.08%)
Mar 17, 2009 5.020 5.408 5.020 5.408 296,711 +0.24(+4.56%)
Mar 16, 2009 5.384 5.434 5.146 5.172 259,431 -0.11(-2.13%)
Mar 13, 2009 5.355 5.417 5.199 5.285 310,940 -0.06(-1.07%)
Mar 12, 2009 5.110 5.408 5.064 5.342 426,282 +0.19(+3.77%)
Mar 11, 2009 5.269 5.291 5.146 5.148 464,256 -0.11(-2.01%)
Mar 10, 2009 5.331 5.490 5.188 5.254 810,104 +0.01(+0.21%)
Mar 09, 2009 5.326 5.349 5.172 5.243 738,302 -0.12(-2.26%)
Mar 06, 2009 5.161 5.379 5.148 5.364 776,856 +0.24(+4.69%)
Mar 05, 2009 5.166 5.185 5.005 5.124 739,449 -0.17(-3.21%)
Mar 04, 2009 5.293 5.483 5.249 5.293 635,751 +0.34(+6.76%)
Mar 02, 2009 4.822 5.007 4.769 4.958 897,559 +0.00(+0.09%)
Feb 27, 2009 4.714 4.983 4.553 4.954 599,514 +0.21(+4.51%)
Feb 26, 2009 4.674 4.755 4.617 4.740 501,291 +0.09(+1.90%)
Feb 25, 2009 4.647 4.747 4.527 4.652 514,730 -0.02(-0.33%)
Feb 24, 2009 4.434 4.711 4.328 4.667 503,531 +0.28(+6.28%)
Feb 23, 2009 4.526 4.526 4.279 4.392 1,227,736 -0.09(-1.92%)
Feb 20, 2009 4.489 4.560 4.431 4.478 745,899 -0.06(-1.36%)
Feb 19, 2009 4.705 4.727 4.509 4.539 596,203 -0.14(-2.97%)
Feb 18, 2009 4.863 4.899 4.652 4.678 492,146 -0.21(-4.33%)
Feb 17, 2009 4.936 4.952 4.872 4.890 202,488 -0.20(-3.98%)
Feb 13, 2009 5.080 5.155 4.983 5.093 262,343 +0.01(+0.13%)
Feb 12, 2009 4.846 5.117 4.806 5.086 504,284 -0.07(-1.37%)
Feb 11, 2009 5.181 5.199 5.121 5.157 448,126 -0.02(-0.30%)
Feb 10, 2009 5.366 5.457 5.086 5.172 593,658 -0.23(-4.32%)
Feb 09, 2009 5.485 5.602 5.355 5.406 284,482 -0.11(-2.08%)
Feb 06, 2009 5.404 5.538 5.377 5.520 827,190 +0.09(+1.75%)
Feb 05, 2009 5.745 5.823 5.419 5.426 360,857 -0.34(-5.89%)
Feb 04, 2009 5.992 6.160 5.730 5.765 234,253 -0.28(-4.56%)
Feb 03, 2009 5.706 6.065 5.673 6.041 420,281 +0.36(+6.37%)
Feb 02, 2009 5.353 5.703 5.351 5.679 213,488 +0.27(+5.06%)
Jan 30, 2009 5.617 5.767 5.344 5.406 208,344 -0.14(-2.58%)
Jan 29, 2009 5.710 5.767 5.549 5.549 288,279 -0.20(-3.53%)
Jan 28, 2009 5.668 5.807 5.368 5.752 207,387 +0.15(+2.64%)
Jan 27, 2009 5.512 5.730 5.512 5.604 127,216 +0.08(+1.52%)
Jan 26, 2009 5.423 5.633 5.397 5.520 144,439 +0.09(+1.62%)
Jan 23, 2009 5.562 5.603 5.333 5.432 153,528 -0.26(-4.64%)
Jan 22, 2009 5.721 5.838 5.571 5.697 207,541 -0.15(-2.60%)
Jan 21, 2009 5.602 5.856 5.457 5.849 245,388 +0.30(+5.40%)
Jan 20, 2009 5.706 5.728 5.545 5.549 224,668 -0.21(-3.64%)
Jan 16, 2009 5.800 5.816 5.595 5.759 158,649 -0.15(-2.50%)
Jan 15, 2009 5.584 5.906 5.554 5.906 217,729 +0.30(+5.43%)
Jan 14, 2009 5.798 5.827 5.547 5.602 446,330 -0.29(-4.90%)
Jan 13, 2009 5.860 6.014 5.831 5.891 132,323 -0.00(-0.04%)
Jan 12, 2009 5.986 6.074 5.849 5.893 502,493 -0.08(-1.40%)
Jan 09, 2009 6.274 6.274 5.970 5.977 265,006 -0.28(-4.44%)
Jan 08, 2009 6.292 6.330 6.177 6.255 277,116 -0.04(-0.63%)
Jan 07, 2009 6.486 6.510 6.215 6.294 205,890 -0.24(-3.68%)
Jan 06, 2009 6.667 6.667 6.484 6.535 274,939 -0.12(-1.79%)
Jan 05, 2009 6.693 6.786 6.513 6.654 325,396 -0.02(-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.