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 30, 2011 10.32 10.43 10.13 10.13 166,106 -0.23(-2.23%)
Dec 29, 2011 10.26 10.39 10.22 10.37 73,004 +0.12(+1.14%)
Dec 28, 2011 10.47 10.47 10.22 10.25 74,904 -0.22(-2.11%)
Dec 27, 2011 10.36 10.53 10.25 10.47 60,027 +0.02(+0.21%)
Dec 23, 2011 10.49 10.49 10.32 10.45 50,683 -0.08(-0.75%)
Dec 21, 2011 10.45 10.53 10.20 10.53 131,203 -0.02(-0.19%)
Dec 20, 2011 10.17 10.55 10.16 10.55 174,534 +0.60(+6.08%)
Dec 19, 2011 10.22 10.40 9.910 9.943 131,081 -0.23(-2.27%)
Dec 16, 2011 10.09 10.25 9.970 10.17 545,465 +0.19(+1.94%)
Dec 15, 2011 9.861 10.01 9.756 9.981 169,739 +0.27(+2.75%)
Dec 14, 2011 9.698 9.945 9.648 9.714 216,490 -0.09(-0.92%)
Dec 13, 2011 10.15 10.41 9.734 9.804 251,162 -0.30(-2.93%)
Dec 12, 2011 10.21 10.31 9.956 10.10 162,999 -0.29(-2.76%)
Dec 09, 2011 10.16 10.45 10.05 10.39 198,256 +0.28(+2.79%)
Dec 08, 2011 10.51 10.51 10.06 10.10 159,525 -0.51(-4.84%)
Dec 07, 2011 10.46 10.66 10.29 10.62 102,990 +0.07(+0.67%)
Dec 06, 2011 10.53 10.66 10.40 10.55 125,601 +0.01(+0.06%)
Dec 05, 2011 10.61 10.61 10.39 10.54 122,757 +0.07(+0.65%)
Dec 02, 2011 10.49 10.54 10.32 10.47 98,427 +0.14(+1.39%)
Dec 01, 2011 10.39 10.58 10.32 10.33 210,848 -0.12(-1.12%)
Nov 30, 2011 10.12 10.47 9.925 10.45 573,229 +0.71(+7.24%)
Nov 29, 2011 9.842 9.913 9.645 9.740 198,120 -0.12(-1.21%)
Nov 28, 2011 9.859 9.956 9.639 9.859 208,099 +0.29(+3.07%)
Nov 25, 2011 9.676 9.762 9.515 9.566 72,419 -0.17(-1.74%)
Nov 23, 2011 9.831 9.868 9.584 9.736 179,319 -0.15(-1.49%)
Nov 22, 2011 10.08 10.16 9.861 9.884 199,876 -0.27(-2.63%)
Nov 21, 2011 10.31 10.37 10.14 10.15 139,413 -0.33(-3.11%)
Nov 18, 2011 10.39 10.50 10.26 10.48 160,659 +0.11(+1.02%)
Nov 17, 2011 10.39 10.64 10.33 10.37 111,613 +0.01(+0.06%)
Nov 16, 2011 10.67 10.68 10.36 10.36 111,898 -0.45(-4.20%)
Nov 15, 2011 10.44 10.83 10.32 10.82 146,135 +0.28(+2.64%)
Nov 14, 2011 10.51 10.62 10.46 10.54 162,500 -0.06(-0.54%)
Nov 11, 2011 10.34 10.63 10.34 10.60 146,643 +0.40(+3.89%)
Nov 10, 2011 10.32 10.40 10.14 10.20 82,252 +0.00(+0.04%)
Nov 09, 2011 10.49 10.62 9.828 10.20 185,030 -0.62(-5.75%)
Nov 08, 2011 10.75 10.88 10.43 10.82 180,308 +0.17(+1.59%)
Nov 07, 2011 10.60 10.65 10.41 10.65 104,401 +0.03(+0.25%)
Nov 04, 2011 10.76 10.76 10.51 10.62 101,974 -0.29(-2.63%)
Nov 03, 2011 10.81 10.96 10.55 10.91 234,747 +0.25(+2.34%)
Nov 02, 2011 10.42 10.66 10.29 10.66 220,600 +0.42(+4.14%)
Nov 01, 2011 10.20 10.56 10.00 10.24 202,756 -0.39(-3.63%)
Oct 31, 2011 10.64 10.88 10.49 10.62 236,493 -0.17(-1.55%)
Oct 28, 2011 11.11 11.28 10.75 10.79 269,478 -0.38(-3.41%)
Oct 27, 2011 10.32 11.27 10.32 11.17 601,338 +0.90(+8.73%)
Oct 26, 2011 10.10 10.30 9.823 10.27 382,783 +0.33(+3.35%)
Oct 25, 2011 10.12 10.14 9.886 9.941 339,702 -0.28(-2.76%)
Oct 24, 2011 10.17 10.36 10.09 10.22 728,822 +0.02(+0.15%)
Oct 21, 2011 10.25 10.35 10.10 10.21 310,255 +0.15(+1.45%)
Oct 20, 2011 9.581 10.14 9.581 10.06 472,116 +0.52(+5.48%)
Oct 19, 2011 9.800 9.919 9.522 9.540 169,476 -0.35(-3.54%)
Oct 18, 2011 9.628 9.995 9.504 9.890 281,970 +0.26(+2.73%)
Oct 17, 2011 9.855 9.976 9.597 9.628 162,287 -0.29(-2.96%)
Oct 14, 2011 9.998 9.998 9.864 9.921 191,756 -0.01(-0.07%)
Oct 13, 2011 9.846 9.976 9.793 9.928 92,884 -0.01(-0.07%)
Oct 12, 2011 9.861 9.970 9.815 9.934 179,360 +0.12(+1.26%)
Oct 11, 2011 9.518 9.839 9.515 9.811 157,620 +0.19(+1.95%)
Oct 10, 2011 9.401 9.628 9.196 9.623 177,677 +0.43(+4.68%)
Oct 07, 2011 9.469 9.488 9.127 9.193 197,317 -0.25(-2.68%)
Oct 06, 2011 9.376 9.502 9.207 9.447 191,117 +0.06(+0.63%)
Oct 05, 2011 9.242 9.469 8.969 9.387 172,624 +0.13(+1.45%)
Oct 04, 2011 8.581 9.277 8.406 9.253 504,271 +0.65(+7.59%)
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.