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 (%)
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%)
Oct 01, 2010 7.483 7.483 7.225 7.247 108,556 -0.16(-2.14%)
Sep 30, 2010 7.375 7.474 7.304 7.405 128,200 +0.07(+0.99%)
Sep 29, 2010 7.278 7.403 7.209 7.333 105,412 +0.02(+0.21%)
Sep 28, 2010 7.211 7.319 7.106 7.317 103,017 +0.10(+1.41%)
Sep 27, 2010 7.355 7.355 7.176 7.216 36,005 -0.12(-1.68%)
Sep 24, 2010 7.156 7.350 7.117 7.339 163,911 +0.29(+4.13%)
Sep 23, 2010 7.062 7.264 7.046 7.048 112,520 -0.05(-0.75%)
Sep 22, 2010 7.178 7.273 7.077 7.101 51,064 -0.13(-1.74%)
Sep 21, 2010 7.267 7.366 7.114 7.227 103,276 -0.07(-1.00%)
Sep 20, 2010 7.073 7.383 7.055 7.300 203,994 +0.23(+3.21%)
Sep 17, 2010 7.130 7.130 6.960 7.073 259,993 -0.09(-1.23%)
Sep 15, 2010 7.163 7.308 7.059 7.161 140,080 -0.05(-0.73%)
Sep 14, 2010 7.417 7.417 7.172 7.214 117,428 -0.24(-3.28%)
Sep 13, 2010 7.220 7.511 7.218 7.458 251,217 +0.10(+1.35%)
Sep 10, 2010 7.198 7.381 7.110 7.359 175,337 +0.21(+2.87%)
Sep 09, 2010 7.231 7.253 7.033 7.154 96,313 +0.04(+0.53%)
Sep 08, 2010 7.035 7.165 7.020 7.117 103,507 +0.08(+1.13%)
Sep 07, 2010 7.211 7.214 7.017 7.037 172,243 -0.19(-2.59%)
Sep 03, 2010 7.222 7.236 7.137 7.225 122,358 +0.07(+1.05%)
Sep 02, 2010 7.086 7.264 7.053 7.150 126,431 +0.02(+0.22%)
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.