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 (%)
Nov 30, 2010 7.677 7.710 7.512 7.670 396,966 -0.09(-1.22%)
Nov 29, 2010 7.212 7.796 7.172 7.765 266,737 +0.50(+6.92%)
Nov 26, 2010 7.279 7.329 7.223 7.263 70,989 -0.07(-0.99%)
Nov 24, 2010 7.379 7.335 7.335 7.335 387,706 +0.05(+0.67%)
Nov 23, 2010 7.276 7.311 7.196 7.287 108,025 -0.09(-1.20%)
Nov 22, 2010 7.357 7.445 7.254 7.375 176,882 -0.05(-0.62%)
Nov 19, 2010 7.483 7.483 7.311 7.421 130,419 -0.05(-0.71%)
Nov 18, 2010 7.501 7.580 7.293 7.474 79,201 +0.07(+0.98%)
Nov 17, 2010 7.487 7.487 7.291 7.401 76,561 -0.05(-0.65%)
Nov 16, 2010 7.554 7.554 7.390 7.450 223,581 -0.16(-2.11%)
Nov 15, 2010 7.635 7.659 7.516 7.611 78,276 -0.00(-0.06%)
Nov 12, 2010 7.565 7.666 7.512 7.615 72,673 -0.04(-0.49%)
Nov 11, 2010 7.587 7.690 7.514 7.653 78,675 -0.04(-0.46%)
Nov 10, 2010 7.505 7.688 7.393 7.688 132,887 +0.23(+3.04%)
Nov 09, 2010 7.507 7.606 7.423 7.461 136,077 -0.14(-1.83%)
Nov 08, 2010 7.494 7.604 7.474 7.600 135,714 +0.05(+0.67%)
Nov 05, 2010 7.529 7.560 7.459 7.549 120,252 +0.01(+0.09%)
Nov 04, 2010 7.494 7.549 7.457 7.542 266,941 +0.11(+1.54%)
Nov 03, 2010 7.419 7.439 7.300 7.428 142,982 -0.01(-0.09%)
Nov 02, 2010 7.183 7.439 6.857 7.434 331,738 +0.36(+5.08%)
Nov 01, 2010 7.086 7.157 6.987 7.075 126,254 +0.04(+0.56%)
Oct 29, 2010 7.025 7.168 6.903 7.036 223,967 +0.02(+0.22%)
Oct 28, 2010 6.967 7.073 6.813 7.020 195,071 +0.13(+1.85%)
Oct 27, 2010 7.075 7.113 6.804 6.892 263,915 -0.46(-6.21%)
Oct 25, 2010 7.670 7.670 7.218 7.349 236,811 -0.36(-4.72%)
Oct 22, 2010 7.554 7.770 7.554 7.712 116,318 +0.17(+2.19%)
Oct 21, 2010 7.770 7.770 7.276 7.547 104,200 -0.17(-2.17%)
Oct 20, 2010 7.578 7.765 7.443 7.714 74,755 +0.17(+2.25%)
Oct 19, 2010 7.646 7.756 7.393 7.545 121,772 -0.19(-2.40%)
Oct 18, 2010 7.662 7.761 7.569 7.730 125,782 +0.10(+1.27%)
Oct 15, 2010 7.772 7.772 7.631 7.633 197,798 -0.08(-1.06%)
Oct 14, 2010 7.556 7.714 7.556 7.714 92,141 +0.13(+1.69%)
Oct 13, 2010 7.485 7.631 7.404 7.587 112,621 +0.12(+1.59%)
Oct 12, 2010 7.483 7.487 7.327 7.468 45,219 -0.03(-0.38%)
Oct 11, 2010 7.485 7.644 7.423 7.496 62,551 -0.03(-0.44%)
Oct 08, 2010 7.421 7.578 7.318 7.529 103,016 +0.12(+1.64%)
Oct 07, 2010 7.494 7.545 7.342 7.408 95,516 -0.02(-0.21%)
Oct 06, 2010 7.406 7.494 7.269 7.423 113,052 -0.02(-0.27%)
Oct 05, 2010 7.249 7.501 7.183 7.443 184,069 +0.29(+4.10%)
Oct 04, 2010 7.196 7.250 7.071 7.150 132,874 -0.09(-1.31%)
Oct 01, 2010 7.481 7.481 7.223 7.245 108,583 -0.16(-2.14%)
Sep 30, 2010 7.373 7.472 7.302 7.404 128,232 +0.07(+0.99%)
Sep 29, 2010 7.276 7.401 7.207 7.331 105,439 +0.02(+0.21%)
Sep 28, 2010 7.210 7.318 7.104 7.315 103,043 +0.10(+1.41%)
Sep 27, 2010 7.353 7.353 7.174 7.214 36,014 -0.12(-1.68%)
Sep 24, 2010 7.155 7.349 7.115 7.338 163,952 +0.29(+4.13%)
Sep 23, 2010 7.060 7.263 7.044 7.047 112,548 -0.05(-0.75%)
Sep 22, 2010 7.177 7.271 7.075 7.099 51,077 -0.13(-1.74%)
Sep 21, 2010 7.265 7.364 7.113 7.225 103,302 -0.07(-1.00%)
Sep 20, 2010 7.071 7.382 7.053 7.298 204,045 +0.23(+3.21%)
Sep 17, 2010 7.128 7.128 6.958 7.071 260,058 -0.09(-1.23%)
Sep 15, 2010 7.161 7.307 7.058 7.159 140,115 -0.05(-0.73%)
Sep 14, 2010 7.415 7.415 7.170 7.212 117,457 -0.24(-3.28%)
Sep 13, 2010 7.218 7.509 7.216 7.457 251,279 +0.10(+1.35%)
Sep 10, 2010 7.196 7.379 7.109 7.357 175,380 +0.20(+2.87%)
Sep 09, 2010 7.229 7.252 7.031 7.152 96,337 +0.04(+0.53%)
Sep 08, 2010 7.033 7.163 7.018 7.115 103,533 +0.08(+1.13%)
Sep 07, 2010 7.210 7.212 7.016 7.036 172,286 -0.19(-2.59%)
Sep 03, 2010 7.221 7.234 7.135 7.223 122,389 +0.07(+1.05%)
Sep 02, 2010 7.084 7.263 7.051 7.148 126,463 +0.02(+0.22%)
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.