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 (%)
Dec 30, 2011 10.32 10.42 10.13 10.13 166,148 -0.23(-2.23%)
Dec 29, 2011 10.26 10.39 10.22 10.36 73,022 +0.12(+1.14%)
Dec 28, 2011 10.47 10.47 10.22 10.25 74,923 -0.22(-2.11%)
Dec 27, 2011 10.36 10.52 10.24 10.47 60,042 +0.02(+0.21%)
Dec 23, 2011 10.48 10.48 10.32 10.45 50,696 -0.08(-0.75%)
Dec 21, 2011 10.45 10.52 10.20 10.52 131,236 -0.02(-0.19%)
Dec 20, 2011 10.17 10.55 10.16 10.54 174,577 +0.60(+6.08%)
Dec 19, 2011 10.22 10.39 9.908 9.941 131,113 -0.23(-2.28%)
Dec 16, 2011 10.08 10.25 9.967 10.17 545,601 +0.19(+1.94%)
Dec 15, 2011 9.859 10.01 9.753 9.978 169,782 +0.27(+2.75%)
Dec 14, 2011 9.696 9.943 9.645 9.711 216,544 -0.09(-0.92%)
Dec 13, 2011 10.15 10.40 9.731 9.802 251,225 -0.30(-2.93%)
Dec 12, 2011 10.21 10.30 9.954 10.10 163,040 -0.29(-2.76%)
Dec 09, 2011 10.16 10.45 10.04 10.38 198,306 +0.28(+2.79%)
Dec 08, 2011 10.50 10.50 10.05 10.10 159,565 -0.51(-4.84%)
Dec 07, 2011 10.46 10.66 10.29 10.62 103,016 +0.07(+0.67%)
Dec 06, 2011 10.53 10.65 10.40 10.54 125,633 +0.01(+0.06%)
Dec 05, 2011 10.61 10.61 10.38 10.54 122,788 +0.07(+0.65%)
Dec 02, 2011 10.48 10.54 10.31 10.47 98,452 +0.14(+1.39%)
Dec 01, 2011 10.39 10.58 10.32 10.33 210,900 -0.12(-1.12%)
Nov 30, 2011 10.11 10.47 9.923 10.44 573,372 +0.71(+7.24%)
Nov 29, 2011 9.839 9.911 9.643 9.738 198,170 -0.12(-1.21%)
Nov 28, 2011 9.857 9.954 9.636 9.857 208,151 +0.29(+3.07%)
Nov 25, 2011 9.674 9.760 9.513 9.564 72,437 -0.17(-1.74%)
Nov 23, 2011 9.828 9.866 9.581 9.733 179,364 -0.15(-1.49%)
Nov 22, 2011 10.07 10.16 9.859 9.881 199,925 -0.27(-2.63%)
Nov 21, 2011 10.31 10.36 10.13 10.15 139,448 -0.33(-3.11%)
Nov 18, 2011 10.39 10.50 10.25 10.47 160,699 +0.11(+1.02%)
Nov 17, 2011 10.39 10.64 10.33 10.37 111,641 +0.01(+0.06%)
Nov 16, 2011 10.67 10.68 10.36 10.36 111,926 -0.45(-4.20%)
Nov 15, 2011 10.44 10.83 10.31 10.82 146,171 +0.28(+2.64%)
Nov 14, 2011 10.51 10.61 10.46 10.54 162,541 -0.06(-0.54%)
Nov 11, 2011 10.34 10.62 10.33 10.60 146,680 +0.40(+3.89%)
Nov 10, 2011 10.32 10.40 10.14 10.20 82,273 +0.00(+0.04%)
Nov 09, 2011 10.48 10.61 9.826 10.19 185,076 -0.62(-5.75%)
Nov 08, 2011 10.75 10.87 10.43 10.82 180,353 +0.17(+1.59%)
Nov 07, 2011 10.59 10.65 10.40 10.65 104,427 +0.03(+0.25%)
Nov 04, 2011 10.76 10.76 10.51 10.62 102,000 -0.29(-2.63%)
Nov 03, 2011 10.80 10.95 10.55 10.91 234,806 +0.25(+2.34%)
Nov 02, 2011 10.42 10.66 10.28 10.66 220,655 +0.42(+4.14%)
Nov 01, 2011 10.19 10.56 10.00 10.23 202,806 -0.39(-3.63%)
Oct 31, 2011 10.63 10.88 10.48 10.62 236,552 -0.17(-1.55%)
Oct 28, 2011 11.11 11.28 10.75 10.79 269,545 -0.38(-3.42%)
Oct 27, 2011 10.32 11.26 10.31 11.17 601,488 +0.90(+8.73%)
Oct 26, 2011 10.09 10.30 9.821 10.27 382,879 +0.33(+3.35%)
Oct 25, 2011 10.11 10.14 9.883 9.938 339,786 -0.28(-2.76%)
Oct 24, 2011 10.17 10.36 10.09 10.22 729,004 +0.02(+0.15%)
Oct 21, 2011 10.24 10.35 10.09 10.21 310,333 +0.15(+1.45%)
Oct 20, 2011 9.579 10.14 9.579 10.06 472,234 +0.52(+5.48%)
Oct 19, 2011 9.797 9.916 9.520 9.537 169,519 -0.35(-3.54%)
Oct 18, 2011 9.625 9.992 9.502 9.888 282,040 +0.26(+2.72%)
Oct 17, 2011 9.852 9.974 9.595 9.625 162,328 -0.29(-2.96%)
Oct 14, 2011 9.996 9.996 9.861 9.919 191,804 -0.01(-0.07%)
Oct 13, 2011 9.844 9.974 9.791 9.925 92,907 -0.01(-0.07%)
Oct 12, 2011 9.859 9.967 9.813 9.932 179,405 +0.12(+1.26%)
Oct 11, 2011 9.515 9.837 9.513 9.808 157,659 +0.19(+1.95%)
Oct 10, 2011 9.398 9.625 9.193 9.621 177,722 +0.43(+4.68%)
Oct 07, 2011 9.467 9.486 9.125 9.191 197,367 -0.25(-2.68%)
Oct 06, 2011 9.374 9.500 9.204 9.445 191,165 +0.06(+0.63%)
Oct 05, 2011 9.240 9.467 8.966 9.385 172,667 +0.13(+1.45%)
Oct 04, 2011 8.578 9.275 8.404 9.251 504,397 +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.