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 (%)
Sep 30, 2008 7.364 7.364 6.962 7.295 583,017 +0.14(+1.91%)
Sep 29, 2008 7.020 7.491 5.286 7.159 487,520 +0.07(+1.00%)
Sep 26, 2008 6.892 7.189 6.760 7.088 327,918 +0.11(+1.64%)
Sep 25, 2008 7.073 7.073 6.870 6.973 232,751 -0.06(-0.82%)
Sep 24, 2008 7.231 7.408 7.009 7.031 314,278 -0.18(-2.48%)
Sep 23, 2008 7.348 7.496 7.145 7.209 337,189 -0.15(-2.04%)
Sep 22, 2008 7.421 7.496 7.289 7.359 305,184 -0.14(-1.82%)
Sep 19, 2008 7.322 7.714 7.220 7.496 1,150,917 +0.26(+3.66%)
Sep 18, 2008 7.231 7.293 6.971 7.231 724,857 +0.06(+0.89%)
Sep 17, 2008 7.394 7.394 7.017 7.167 494,596 -0.24(-3.24%)
Sep 16, 2008 7.055 7.421 7.000 7.408 444,361 +0.19(+2.69%)
Sep 15, 2008 7.057 7.258 6.925 7.214 310,981 -0.00(-0.06%)
Sep 12, 2008 7.092 7.220 7.033 7.218 368,654 +0.13(+1.77%)
Sep 11, 2008 6.923 7.099 6.850 7.092 463,553 +0.15(+2.19%)
Sep 10, 2008 6.914 6.987 6.779 6.940 341,017 +0.06(+0.93%)
Sep 09, 2008 6.863 6.995 6.817 6.876 591,486 +0.04(+0.52%)
Sep 08, 2008 6.766 7.022 6.601 6.841 591,336 +0.23(+3.54%)
Sep 05, 2008 6.524 6.713 6.391 6.607 367,928 +0.05(+0.74%)
Sep 04, 2008 6.579 6.773 6.449 6.559 419,909 -0.07(-1.00%)
Sep 03, 2008 6.541 6.735 6.513 6.625 604,168 +0.01(+0.17%)
Sep 02, 2008 6.413 6.678 6.389 6.614 902,948 -0.17(-2.47%)
Aug 29, 2008 6.843 6.925 6.409 6.782 425,864 -0.07(-1.00%)
Aug 28, 2008 6.577 6.868 6.503 6.850 578,454 +0.30(+4.58%)
Aug 27, 2008 6.235 6.757 6.197 6.550 617,726 +0.36(+5.88%)
Aug 26, 2008 6.477 6.506 6.087 6.186 537,650 -0.30(-4.69%)
Aug 25, 2008 6.389 6.603 6.327 6.491 597,908 +0.01(+0.10%)
Aug 22, 2008 6.420 6.530 6.321 6.484 277,806 +0.11(+1.80%)
Aug 21, 2008 6.506 6.524 6.334 6.369 399,498 -0.18(-2.73%)
Aug 20, 2008 6.577 6.649 6.407 6.548 582,160 -0.02(-0.24%)
Aug 19, 2008 6.797 6.797 6.519 6.563 315,725 -0.28(-4.03%)
Aug 18, 2008 6.993 7.013 6.799 6.839 211,038 -0.14(-2.02%)
Aug 15, 2008 7.148 7.148 6.784 6.980 342,178 -0.07(-1.00%)
Aug 14, 2008 7.004 7.079 6.945 7.051 194,464 -0.02(-0.22%)
Aug 13, 2008 6.949 7.066 6.912 7.066 154,440 +0.12(+1.68%)
Aug 12, 2008 7.048 7.185 6.923 6.949 313,911 -0.24(-3.34%)
Aug 11, 2008 6.993 7.271 6.826 7.189 279,525 +0.21(+3.00%)
Aug 08, 2008 6.806 7.044 6.766 6.980 302,957 +0.15(+2.13%)
Aug 07, 2008 6.843 6.945 6.804 6.834 222,450 -0.02(-0.32%)
Aug 06, 2008 6.843 6.998 6.702 6.857 228,869 -0.01(-0.19%)
Aug 05, 2008 6.797 6.909 6.737 6.870 289,422 +0.05(+0.68%)
Aug 04, 2008 6.768 6.887 6.735 6.823 366,245 +0.07(+0.98%)
Aug 01, 2008 6.718 6.828 6.651 6.757 270,598 +0.02(+0.36%)
Jul 31, 2008 6.583 6.793 6.583 6.733 335,901 +0.07(+1.06%)
Jul 30, 2008 6.614 6.680 6.427 6.662 519,425 +0.10(+1.48%)
Jul 29, 2008 6.566 6.603 6.065 6.566 532,211 +0.36(+5.87%)
Jul 28, 2008 6.951 6.951 6.087 6.202 1,136,339 -0.74(-10.70%)
Jul 25, 2008 7.009 7.055 6.883 6.945 209,596 -0.01(-0.19%)
Jul 24, 2008 6.934 7.055 6.905 6.958 178,412 +0.07(+0.96%)
Jul 23, 2008 6.982 7.026 6.850 6.892 195,494 -0.15(-2.10%)
Jul 22, 2008 6.834 7.088 6.768 7.040 340,532 +0.14(+2.08%)
Jul 21, 2008 7.020 7.020 6.868 6.896 187,257 -0.11(-1.60%)
Jul 18, 2008 6.991 7.079 6.905 7.009 465,707 +0.06(+0.92%)
Jul 17, 2008 7.306 7.306 6.920 6.945 972,881 -0.17(-2.39%)
Jul 16, 2008 6.993 7.192 6.709 7.114 583,317 +0.06(+0.91%)
Jul 15, 2008 6.777 7.123 6.722 7.051 489,947 +0.12(+1.75%)
Jul 14, 2008 7.079 7.079 6.810 6.929 191,003 -0.12(-1.69%)
Jul 11, 2008 6.850 7.048 6.850 7.048 306,781 +0.12(+1.78%)
Jul 10, 2008 6.788 6.993 6.752 6.925 213,161 +0.11(+1.68%)
Jul 09, 2008 6.934 6.945 6.810 6.810 348,347 -0.13(-1.94%)
Jul 08, 2008 6.718 6.984 6.715 6.945 410,964 +0.26(+3.82%)
Jul 07, 2008 6.618 6.777 6.616 6.689 482,204 +0.03(+0.50%)
Jul 04, 2008 6.616 6.693 6.457 6.656 172,393 +0.00(+0.00%)
Jul 03, 2008 6.616 6.693 6.457 6.656 172,393 +0.04(+0.63%)
Jul 02, 2008 6.682 6.757 6.453 6.614 423,165 -0.09(-1.28%)
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.