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

Exponent Inc (NQ: EXPO )

94.33 -0.13 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2009 6.184 6.138 6.138 6.138 369,216 -0.03(-0.50%)
Dec 30, 2009 6.164 6.195 6.087 6.169 122,286 -0.04(-0.57%)
Dec 29, 2009 6.140 6.246 6.120 6.204 115,069 +0.05(+0.75%)
Dec 28, 2009 6.230 6.235 6.129 6.158 106,533 -0.07(-1.20%)
Dec 24, 2009 6.261 6.261 6.200 6.233 22,524 +0.00(+0.00%)
Dec 23, 2009 6.228 6.281 6.153 6.233 140,170 +0.04(+0.68%)
Dec 22, 2009 6.200 6.288 6.076 6.191 154,209 +0.01(+0.11%)
Dec 21, 2009 6.180 6.294 6.136 6.184 156,395 +0.00(+0.00%)
Dec 18, 2009 6.153 6.191 6.054 6.184 810,290 +0.07(+1.19%)
Dec 17, 2009 6.094 6.149 6.012 6.111 117,446 +0.03(+0.54%)
Dec 16, 2009 6.140 6.155 5.949 6.078 372,056 +0.00(+0.00%)
Dec 15, 2009 6.274 6.294 6.069 6.078 238,616 -0.23(-3.64%)
Dec 14, 2009 6.217 6.308 6.154 6.308 108,964 +0.15(+2.51%)
Dec 11, 2009 6.164 6.278 6.130 6.153 57,301 -0.00(-0.04%)
Dec 10, 2009 6.215 6.321 6.116 6.155 106,138 -0.06(-0.89%)
Dec 09, 2009 6.158 6.237 6.065 6.211 142,375 +0.04(+0.61%)
Dec 08, 2009 6.076 6.182 6.034 6.173 143,618 +0.04(+0.68%)
Dec 07, 2009 6.078 6.139 6.050 6.131 228,111 +0.04(+0.58%)
Dec 04, 2009 6.118 6.118 6.041 6.096 233,935 +0.05(+0.84%)
Dec 03, 2009 6.116 6.116 6.028 6.045 225,671 -0.06(-0.90%)
Dec 02, 2009 6.050 6.133 6.017 6.100 151,592 +0.04(+0.62%)
Dec 01, 2009 6.012 6.109 5.935 6.063 475,346 +0.11(+1.89%)
Nov 30, 2009 5.805 5.953 5.787 5.950 301,968 +0.11(+1.89%)
Nov 27, 2009 5.911 5.983 5.840 5.840 97,665 -0.26(-4.26%)
Nov 25, 2009 6.083 6.171 6.067 6.100 325,192 +0.02(+0.40%)
Nov 24, 2009 6.140 6.140 5.948 6.076 136,115 -0.05(-0.83%)
Nov 23, 2009 5.935 6.205 5.935 6.127 195,625 +0.26(+4.36%)
Nov 20, 2009 5.811 5.911 5.811 5.871 197,839 +0.01(+0.11%)
Nov 19, 2009 5.981 6.029 5.792 5.864 194,841 -0.17(-2.78%)
Nov 18, 2009 5.939 6.050 5.851 6.032 134,174 +0.09(+1.60%)
Nov 17, 2009 5.924 5.978 5.807 5.937 179,977 -0.03(-0.44%)
Nov 16, 2009 5.679 6.114 5.679 5.964 225,272 +0.33(+5.83%)
Nov 13, 2009 5.609 5.761 5.549 5.635 104,265 +0.09(+1.55%)
Nov 12, 2009 5.710 5.794 5.514 5.549 127,915 -0.21(-3.67%)
Nov 11, 2009 5.745 5.794 5.699 5.761 168,306 +0.08(+1.36%)
Nov 10, 2009 5.783 5.842 5.675 5.684 158,404 -0.10(-1.72%)
Nov 09, 2009 5.699 5.785 5.690 5.783 92,657 +0.12(+2.06%)
Nov 06, 2009 5.692 5.734 5.611 5.666 111,214 -0.07(-1.15%)
Nov 05, 2009 5.549 5.798 5.532 5.732 129,611 +0.21(+3.79%)
Nov 04, 2009 5.800 5.838 5.514 5.523 162,328 -0.27(-4.64%)
Nov 03, 2009 5.701 5.820 5.701 5.792 109,726 +0.04(+0.61%)
Nov 02, 2009 5.783 5.827 5.659 5.756 165,149 +0.02(+0.38%)
Oct 30, 2009 5.893 5.964 5.715 5.734 231,345 -0.22(-3.63%)
Oct 29, 2009 6.114 6.144 5.882 5.950 166,864 -0.09(-1.53%)
Oct 28, 2009 6.155 6.224 6.043 6.043 235,808 -0.15(-2.49%)
Oct 27, 2009 6.299 6.363 6.177 6.197 140,148 -0.10(-1.61%)
Oct 26, 2009 6.327 6.427 6.177 6.299 137,218 -0.04(-0.66%)
Oct 23, 2009 6.279 6.572 6.224 6.341 118,684 -0.18(-2.74%)
Oct 22, 2009 6.131 6.552 6.131 6.519 186,354 +0.43(+7.06%)
Oct 21, 2009 6.186 6.359 6.023 6.089 166,437 -0.13(-2.09%)
Oct 20, 2009 6.200 6.418 6.189 6.219 140,447 -0.09(-1.50%)
Oct 19, 2009 6.294 6.427 6.206 6.314 139,925 +0.06(+0.92%)
Oct 16, 2009 6.250 6.336 6.109 6.257 145,949 -0.02(-0.25%)
Oct 15, 2009 6.191 6.305 6.173 6.272 146,942 +0.07(+1.17%)
Oct 14, 2009 6.133 6.215 6.133 6.200 118,153 +0.12(+1.96%)
Oct 13, 2009 6.116 6.189 6.045 6.080 180,158 -0.06(-0.97%)
Oct 12, 2009 6.173 6.204 6.133 6.140 106,097 -0.03(-0.46%)
Oct 09, 2009 6.173 6.193 6.151 6.169 172,211 +0.01(+0.18%)
Oct 08, 2009 6.063 6.250 6.063 6.158 375,970 +0.09(+1.56%)
Oct 07, 2009 6.085 6.116 5.992 6.063 131,130 -0.03(-0.54%)
Oct 06, 2009 6.050 6.118 6.019 6.096 178,308 +0.06(+1.02%)
Oct 05, 2009 6.021 6.085 6.001 6.034 238,820 -0.02(-0.33%)
Oct 02, 2009 6.021 6.114 5.975 6.054 374,714 -0.02(-0.29%)
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.