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 (%)
Jul 29, 2011 9.315 9.405 9.147 9.218 272,989 -0.22(-2.34%)
Jul 28, 2011 9.328 9.557 9.021 9.438 225,439 +0.11(+1.21%)
Jul 27, 2011 9.683 9.738 9.301 9.326 274,123 -0.39(-4.04%)
Jul 26, 2011 9.919 9.919 9.716 9.718 342,101 -0.22(-2.17%)
Jul 25, 2011 10.01 10.09 9.925 9.934 233,037 -0.22(-2.21%)
Jul 22, 2011 10.34 10.57 10.15 10.16 247,193 -0.18(-1.71%)
Jul 21, 2011 9.928 10.48 9.923 10.34 211,410 +0.51(+5.16%)
Jul 20, 2011 10.01 10.01 9.791 9.828 95,261 -0.16(-1.59%)
Jul 19, 2011 9.831 10.00 9.771 9.987 107,308 +0.27(+2.74%)
Jul 18, 2011 9.906 9.906 9.698 9.720 56,897 -0.20(-2.02%)
Jul 15, 2011 9.817 9.923 9.780 9.921 122,975 +0.13(+1.35%)
Jul 14, 2011 10.06 10.08 9.756 9.789 130,133 -0.27(-2.72%)
Jul 13, 2011 9.974 10.14 9.934 10.06 82,624 +0.17(+1.76%)
Jul 12, 2011 9.914 10.03 9.850 9.888 150,077 -0.00(-0.02%)
Jul 11, 2011 9.868 9.934 9.837 9.890 101,507 -0.08(-0.82%)
Jul 08, 2011 9.861 10.01 9.690 9.972 110,892 -0.06(-0.64%)
Jul 07, 2011 9.886 10.09 9.873 10.04 113,813 +0.21(+2.18%)
Jul 06, 2011 9.740 9.848 9.694 9.822 167,685 +0.04(+0.45%)
Jul 05, 2011 9.742 9.800 9.727 9.778 159,230 +0.01(+0.07%)
Jul 01, 2011 9.604 9.798 9.604 9.771 273,420 +0.18(+1.86%)
Jun 30, 2011 9.553 9.661 9.504 9.593 150,684 +0.09(+0.93%)
Jun 29, 2011 9.674 9.674 9.462 9.504 159,965 -0.17(-1.73%)
Jun 28, 2011 9.526 9.694 9.460 9.672 133,498 +0.14(+1.43%)
Jun 27, 2011 9.081 9.546 9.052 9.535 247,679 +0.47(+5.18%)
Jun 24, 2011 9.218 9.218 8.997 9.066 355,609 -0.12(-1.34%)
Jun 23, 2011 9.156 9.216 9.019 9.189 120,544 -0.07(-0.74%)
Jun 22, 2011 9.396 9.445 9.255 9.257 80,869 -0.19(-2.05%)
Jun 21, 2011 9.410 9.467 9.266 9.451 176,022 +0.14(+1.49%)
Jun 20, 2011 9.273 9.335 9.193 9.313 136,687 +0.05(+0.50%)
Jun 17, 2011 9.350 9.412 9.220 9.266 342,246 -0.04(-0.38%)
Jun 16, 2011 9.052 9.357 9.052 9.301 211,283 +0.26(+2.85%)
Jun 15, 2011 9.182 9.257 9.035 9.044 238,158 -0.23(-2.47%)
Jun 14, 2011 9.083 9.324 9.079 9.273 194,523 +0.28(+3.06%)
Jun 13, 2011 9.147 9.211 8.997 8.997 197,766 -0.14(-1.50%)
Jun 10, 2011 9.112 9.235 9.105 9.134 181,641 -0.05(-0.58%)
Jun 09, 2011 9.121 9.286 9.112 9.187 202,638 +0.13(+1.49%)
Jun 08, 2011 9.024 9.191 9.024 9.052 334,817 +0.02(+0.22%)
Jun 07, 2011 9.013 9.218 8.966 9.033 274,141 +0.02(+0.20%)
Jun 06, 2011 9.132 9.257 9.008 9.015 222,659 -0.05(-0.58%)
Jun 03, 2011 9.147 9.429 9.057 9.068 233,332 +0.25(+2.82%)
May 24, 2011 8.878 8.980 8.819 8.819 322,025 -0.04(-0.50%)
May 23, 2011 8.920 9.068 8.863 8.863 259,000 -0.21(-2.31%)
May 20, 2011 9.024 9.176 8.991 9.072 272,331 -0.01(-0.12%)
May 19, 2011 9.160 9.160 8.966 9.083 304,603 +0.02(+0.22%)
May 18, 2011 8.997 9.138 8.995 9.063 276,957 +0.08(+0.91%)
May 17, 2011 8.854 9.068 8.854 8.982 246,545 +0.08(+0.94%)
May 16, 2011 9.081 9.114 8.891 8.898 284,523 -0.22(-2.46%)
May 13, 2011 9.149 9.182 8.988 9.123 500,579 -0.02(-0.17%)
May 12, 2011 8.898 9.178 8.799 9.138 198,778 +0.20(+2.22%)
May 11, 2011 9.315 9.315 8.865 8.940 347,422 -0.43(-4.57%)
May 10, 2011 9.233 9.376 9.152 9.368 99,738 +0.20(+2.14%)
May 09, 2011 9.114 9.196 9.019 9.171 111,028 +0.02(+0.24%)
May 06, 2011 9.282 9.363 9.107 9.149 181,719 -0.08(-0.84%)
May 05, 2011 9.207 9.392 9.154 9.227 213,102 -0.02(-0.26%)
May 04, 2011 9.110 9.511 9.103 9.251 200,624 -0.01(-0.07%)
May 03, 2011 9.240 9.287 9.150 9.257 186,313 +0.01(+0.12%)
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.