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 (%)
Jan 31, 2008 6.220 6.837 6.092 6.789 2,053,775 +0.69(+11.31%)
Jan 30, 2008 6.130 6.328 6.061 6.099 385,338 -0.09(-1.53%)
Jan 29, 2008 6.165 6.222 6.015 6.194 415,350 +0.03(+0.46%)
Jan 28, 2008 6.152 6.244 6.070 6.165 370,157 +0.01(+0.21%)
Jan 25, 2008 6.231 6.295 6.072 6.152 375,864 +0.02(+0.36%)
Jan 24, 2008 6.445 6.718 6.130 6.130 1,111,597 -0.27(-4.20%)
Jan 23, 2008 5.973 6.478 5.973 6.399 411,747 +0.29(+4.80%)
Jan 22, 2008 5.848 6.277 5.848 6.105 356,387 +0.00(+0.00%)
Jan 21, 2008 6.039 6.154 5.978 6.105 880,289 +0.00(+0.00%)
Jan 18, 2008 6.039 6.154 5.978 6.105 880,289 +0.04(+0.73%)
Jan 17, 2008 6.053 6.147 6.002 6.061 367,444 +0.02(+0.29%)
Jan 16, 2008 6.116 6.161 6.044 6.044 310,237 -0.08(-1.26%)
Jan 15, 2008 5.984 6.161 5.967 6.121 345,508 +0.06(+0.95%)
Jan 14, 2008 6.035 6.110 5.958 6.064 239,402 +0.08(+1.33%)
Jan 11, 2008 6.088 6.132 5.974 5.984 235,150 -0.09(-1.56%)
Jan 10, 2008 5.986 6.169 5.986 6.079 242,636 +0.03(+0.51%)
Jan 09, 2008 5.907 6.105 5.859 6.048 278,542 +0.13(+2.20%)
Jan 08, 2008 6.121 6.121 5.914 5.918 266,682 -0.19(-3.03%)
Jan 07, 2008 5.848 6.191 5.806 6.103 392,157 +0.27(+4.65%)
Jan 04, 2008 5.812 5.938 5.786 5.832 211,350 -0.04(-0.71%)
Jan 03, 2008 5.830 6.004 5.830 5.874 539,590 +0.04(+0.76%)
Jan 02, 2008 5.949 6.004 5.825 5.830 565,864 -0.13(-2.18%)
Jan 01, 2008 6.008 6.156 5.786 5.960 305,074 +0.00(+0.00%)
Dec 31, 2007 6.008 6.156 5.786 5.960 305,074 -0.07(-1.10%)
Dec 28, 2007 6.156 6.200 6.015 6.026 144,348 -0.08(-1.34%)
Dec 27, 2007 6.275 6.319 6.086 6.108 152,469 -0.16(-2.60%)
Dec 26, 2007 6.143 6.293 6.138 6.271 315,922 +0.11(+1.83%)
Dec 24, 2007 6.277 6.293 6.145 6.158 157,845 -0.11(-1.79%)
Dec 21, 2007 6.273 6.275 6.149 6.271 980,088 +0.08(+1.35%)
Dec 20, 2007 6.213 6.251 6.127 6.187 283,256 +0.02(+0.39%)
Dec 19, 2007 6.132 6.264 6.061 6.163 214,662 +0.03(+0.50%)
Dec 18, 2007 6.028 6.149 5.925 6.132 317,687 +0.15(+2.43%)
Dec 17, 2007 6.011 6.187 5.986 5.986 280,271 -0.06(-1.02%)
Dec 14, 2007 6.048 6.315 6.008 6.048 181,283 -0.06(-0.94%)
Dec 13, 2007 6.053 6.194 6.053 6.105 358,179 -0.00(-0.07%)
Dec 12, 2007 6.244 6.293 6.072 6.110 228,354 +0.04(+0.62%)
Dec 11, 2007 6.246 6.304 6.059 6.072 264,291 -0.15(-2.34%)
Dec 10, 2007 6.134 6.240 6.097 6.218 134,979 +0.10(+1.62%)
Dec 07, 2007 6.207 6.207 5.986 6.119 390,151 -0.06(-0.93%)
Dec 06, 2007 6.132 6.317 6.092 6.176 252,350 +0.04(+0.57%)
Dec 05, 2007 6.046 6.244 5.995 6.141 160,395 +0.17(+2.92%)
Dec 04, 2007 5.975 6.044 5.920 5.967 137,506 -0.05(-0.88%)
Dec 03, 2007 6.147 6.321 6.019 6.019 247,055 -0.12(-1.94%)
Nov 30, 2007 6.319 6.324 6.079 6.138 357,413 -0.13(-2.01%)
Nov 29, 2007 6.273 6.324 6.255 6.264 182,431 -0.01(-0.18%)
Nov 28, 2007 6.169 6.326 6.169 6.275 354,214 +0.17(+2.78%)
Nov 27, 2007 6.050 6.277 6.011 6.105 359,840 +0.09(+1.43%)
Nov 26, 2007 6.178 6.251 6.011 6.019 147,655 -0.18(-2.83%)
Nov 23, 2007 6.143 6.328 6.008 6.195 120,492 +0.09(+1.43%)
Nov 21, 2007 6.077 6.306 6.068 6.108 152,759 -0.03(-0.47%)
Nov 20, 2007 6.083 6.206 6.008 6.136 261,978 +0.04(+0.65%)
Nov 19, 2007 6.044 6.105 5.929 6.097 324,896 -0.02(-0.36%)
Nov 16, 2007 6.194 6.194 6.006 6.119 276,355 -0.06(-1.00%)
Nov 15, 2007 6.169 6.240 6.055 6.180 193,896 -0.01(-0.18%)
Nov 14, 2007 6.255 6.260 6.101 6.191 257,186 -0.04(-0.71%)
Nov 13, 2007 6.211 6.332 6.205 6.235 188,737 +0.07(+1.14%)
Nov 12, 2007 6.163 6.381 6.136 6.165 231,580 +0.01(+0.14%)
Nov 09, 2007 6.293 6.337 6.130 6.156 233,975 -0.24(-3.69%)
Nov 08, 2007 6.337 6.392 6.275 6.392 496,570 +0.07(+1.19%)
Nov 07, 2007 6.302 6.392 6.284 6.317 403,009 -0.09(-1.38%)
Nov 06, 2007 6.500 6.524 6.205 6.405 1,031,592 -0.09(-1.39%)
Nov 05, 2007 6.473 6.513 6.282 6.496 368,247 -0.07(-1.11%)
Nov 02, 2007 6.568 6.610 6.478 6.568 753,453 +0.06(+0.95%)
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.