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, 2010 8.404 8.484 8.270 8.276 137,286 -0.17(-2.01%)
Dec 30, 2010 8.508 8.633 8.442 8.446 91,065 -0.09(-1.11%)
Dec 29, 2010 8.514 8.700 8.439 8.541 146,280 +0.03(+0.31%)
Dec 28, 2010 8.389 8.642 8.371 8.514 367,384 +0.03(+0.34%)
Dec 27, 2010 8.305 8.492 8.303 8.486 80,120 +0.01(+0.06%)
Dec 23, 2010 8.367 8.506 8.263 8.480 254,110 +0.10(+1.22%)
Dec 22, 2010 8.651 8.691 8.316 8.378 324,048 -0.26(-2.96%)
Dec 21, 2010 8.576 8.653 8.459 8.633 121,927 +0.12(+1.37%)
Dec 20, 2010 8.660 8.775 8.312 8.517 244,612 -0.15(-1.75%)
Dec 17, 2010 9.039 9.039 8.417 8.669 666,690 -0.41(-4.52%)
Dec 16, 2010 8.744 9.096 8.744 9.079 149,396 +0.33(+3.81%)
Dec 15, 2010 8.664 8.819 8.649 8.746 144,933 +0.09(+1.02%)
Dec 14, 2010 8.742 8.742 8.570 8.658 122,091 -0.03(-0.33%)
Dec 13, 2010 8.645 8.819 8.609 8.686 219,956 +0.03(+0.33%)
Dec 10, 2010 8.457 8.681 8.411 8.658 164,832 +0.20(+2.35%)
Dec 09, 2010 8.636 8.653 8.420 8.459 162,591 -0.07(-0.85%)
Dec 08, 2010 8.559 8.678 8.488 8.532 164,977 +0.02(+0.26%)
Dec 07, 2010 8.362 8.534 8.316 8.510 131,525 +0.20(+2.41%)
Dec 06, 2010 8.188 8.314 8.071 8.309 126,930 +0.13(+1.59%)
Dec 03, 2010 7.886 8.212 7.886 8.179 197,431 +0.23(+2.86%)
Dec 02, 2010 7.866 7.970 7.822 7.952 117,491 +0.11(+1.41%)
Dec 01, 2010 7.813 7.864 7.681 7.842 205,396 +0.17(+2.21%)
Nov 30, 2010 7.679 7.712 7.513 7.672 396,867 -0.09(-1.22%)
Nov 29, 2010 7.214 7.798 7.174 7.767 266,670 +0.50(+6.92%)
Nov 26, 2010 7.281 7.331 7.225 7.264 70,972 -0.07(-0.99%)
Nov 24, 2010 7.381 7.337 7.337 7.337 387,609 +0.05(+0.67%)
Nov 23, 2010 7.278 7.313 7.198 7.289 107,998 -0.09(-1.20%)
Nov 22, 2010 7.359 7.447 7.256 7.377 176,838 -0.05(-0.62%)
Nov 19, 2010 7.485 7.485 7.313 7.423 130,387 -0.05(-0.71%)
Nov 18, 2010 7.502 7.582 7.295 7.476 79,182 +0.07(+0.98%)
Nov 17, 2010 7.489 7.489 7.293 7.403 76,542 -0.05(-0.65%)
Nov 16, 2010 7.555 7.555 7.392 7.452 223,525 -0.16(-2.11%)
Nov 15, 2010 7.637 7.661 7.518 7.613 78,256 -0.00(-0.06%)
Nov 12, 2010 7.566 7.668 7.513 7.617 72,654 -0.04(-0.49%)
Nov 11, 2010 7.588 7.692 7.516 7.655 78,655 -0.04(-0.46%)
Nov 10, 2010 7.507 7.690 7.394 7.690 132,854 +0.23(+3.04%)
Nov 09, 2010 7.509 7.608 7.425 7.463 136,043 -0.14(-1.83%)
Nov 08, 2010 7.496 7.606 7.476 7.602 135,680 +0.05(+0.67%)
Nov 05, 2010 7.531 7.562 7.461 7.551 120,222 +0.01(+0.09%)
Nov 04, 2010 7.496 7.551 7.458 7.544 266,874 +0.11(+1.54%)
Nov 03, 2010 7.421 7.441 7.302 7.430 142,946 -0.01(-0.09%)
Nov 02, 2010 7.185 7.441 6.859 7.436 331,655 +0.36(+5.08%)
Nov 01, 2010 7.088 7.159 6.989 7.077 126,223 +0.04(+0.56%)
Oct 29, 2010 7.026 7.170 6.905 7.037 223,911 +0.02(+0.22%)
Oct 28, 2010 6.969 7.075 6.815 7.022 195,022 +0.13(+1.85%)
Oct 27, 2010 7.077 7.115 6.806 6.894 263,849 -0.46(-6.21%)
Oct 25, 2010 7.672 7.672 7.220 7.350 236,752 -0.36(-4.72%)
Oct 22, 2010 7.555 7.771 7.555 7.714 116,289 +0.17(+2.19%)
Oct 21, 2010 7.771 7.771 7.278 7.549 104,174 -0.17(-2.17%)
Oct 20, 2010 7.580 7.767 7.445 7.716 74,736 +0.17(+2.25%)
Oct 19, 2010 7.648 7.758 7.394 7.547 121,741 -0.19(-2.40%)
Oct 18, 2010 7.663 7.763 7.571 7.732 125,751 +0.10(+1.27%)
Oct 15, 2010 7.774 7.774 7.633 7.635 197,748 -0.08(-1.06%)
Oct 14, 2010 7.558 7.716 7.558 7.716 92,118 +0.13(+1.69%)
Oct 13, 2010 7.487 7.633 7.405 7.588 112,592 +0.12(+1.59%)
Oct 12, 2010 7.485 7.489 7.329 7.469 45,208 -0.03(-0.38%)
Oct 11, 2010 7.487 7.646 7.425 7.498 62,535 -0.03(-0.44%)
Oct 08, 2010 7.423 7.580 7.319 7.531 102,990 +0.12(+1.64%)
Oct 07, 2010 7.496 7.547 7.344 7.410 95,492 -0.02(-0.21%)
Oct 06, 2010 7.408 7.496 7.271 7.425 113,023 -0.02(-0.27%)
Oct 05, 2010 7.251 7.502 7.185 7.445 184,023 +0.29(+4.10%)
Oct 04, 2010 7.198 7.252 7.073 7.152 132,840 -0.09(-1.31%)
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.