Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

94.33 +1.91 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2009 5.461 5.582 5.333 5.404 260,878 -0.04(-0.69%)
Jun 29, 2009 5.318 5.516 5.278 5.441 342,954 +0.09(+1.65%)
Jun 26, 2009 5.371 5.397 5.272 5.353 1,375,405 -0.03(-0.61%)
Jun 25, 2009 5.340 5.428 5.300 5.386 191,693 +0.06(+1.20%)
Jun 24, 2009 5.274 5.406 5.274 5.322 206,716 +0.10(+1.90%)
Jun 23, 2009 5.260 5.260 5.181 5.223 839,124 +0.00(+0.04%)
Jun 22, 2009 5.393 5.474 5.201 5.221 499,082 -0.21(-3.90%)
Jun 19, 2009 5.646 5.646 5.421 5.432 394,467 -0.12(-2.22%)
Jun 18, 2009 5.664 5.664 5.516 5.556 203,441 -0.13(-2.33%)
Jun 17, 2009 5.613 5.743 5.593 5.688 100,781 +0.09(+1.53%)
Jun 16, 2009 5.787 5.818 5.567 5.602 163,702 -0.11(-1.89%)
Jun 15, 2009 5.889 6.012 5.681 5.710 166,982 -0.26(-4.29%)
Jun 12, 2009 5.977 6.096 5.842 5.966 140,569 -0.08(-1.31%)
Jun 11, 2009 5.999 6.142 5.953 6.045 189,724 +0.04(+0.73%)
Jun 10, 2009 6.056 6.056 5.893 6.001 186,654 -0.03(-0.44%)
Jun 09, 2009 5.968 6.080 5.717 6.028 163,915 +0.06(+1.03%)
Jun 08, 2009 6.001 6.138 5.944 5.966 172,443 -0.07(-1.17%)
Jun 05, 2009 6.091 6.131 6.030 6.036 146,521 -0.02(-0.36%)
Jun 04, 2009 6.147 6.147 5.994 6.058 158,531 -0.07(-1.19%)
Jun 03, 2009 6.010 6.140 5.902 6.131 198,002 +0.07(+1.13%)
Jun 02, 2009 6.144 6.246 6.021 6.063 351,994 -0.13(-2.07%)
Jun 01, 2009 5.873 6.197 5.873 6.191 302,013 +0.41(+7.01%)
May 29, 2009 5.728 5.792 5.615 5.785 252,750 +0.09(+1.51%)
May 28, 2009 5.787 5.897 5.606 5.699 134,854 -0.06(-1.07%)
May 27, 2009 5.739 5.814 5.677 5.761 223,444 -0.03(-0.53%)
May 26, 2009 5.547 5.851 5.439 5.792 346,455 +0.17(+3.02%)
May 22, 2009 5.785 5.838 5.622 5.622 169,449 -0.15(-2.56%)
May 21, 2009 5.889 5.950 5.697 5.770 232,207 -0.18(-3.00%)
May 20, 2009 6.058 6.085 5.915 5.948 209,691 -0.08(-1.39%)
May 19, 2009 6.050 6.105 5.944 6.032 192,559 -0.06(-0.94%)
May 18, 2009 6.012 6.125 6.006 6.089 139,821 +0.13(+2.18%)
May 15, 2009 5.966 6.008 5.880 5.959 213,651 -0.01(-0.15%)
May 14, 2009 6.054 6.054 5.836 5.968 176,217 -0.04(-0.70%)
May 13, 2009 6.096 6.197 6.006 6.010 153,097 -0.15(-2.50%)
May 12, 2009 6.270 6.455 6.114 6.164 303,542 -0.09(-1.45%)
May 11, 2009 6.259 6.389 6.072 6.255 219,924 -0.10(-1.63%)
May 08, 2009 6.386 6.386 6.109 6.358 203,300 +0.17(+2.67%)
May 07, 2009 6.228 6.230 6.151 6.193 216,808 +0.02(+0.29%)
May 06, 2009 6.158 6.224 6.129 6.175 212,453 +0.00(+0.00%)
May 05, 2009 6.173 6.222 6.069 6.175 413,708 -0.03(-0.53%)
May 04, 2009 6.200 6.277 6.164 6.208 225,036 +0.05(+0.79%)
May 01, 2009 6.155 6.186 5.959 6.160 344,233 +0.01(+0.14%)
Apr 30, 2009 6.063 6.217 5.959 6.151 359,097 +0.10(+1.68%)
Apr 29, 2009 5.886 6.063 5.808 6.050 221,217 +0.19(+3.24%)
Apr 28, 2009 5.754 5.909 5.745 5.860 244,812 +0.07(+1.22%)
Apr 27, 2009 5.842 5.933 5.752 5.789 388,149 -0.18(-3.06%)
Apr 24, 2009 6.160 6.160 5.915 5.972 305,098 -0.11(-1.88%)
Apr 23, 2009 6.072 6.136 5.732 6.087 422,127 +0.18(+3.10%)
Apr 22, 2009 5.763 6.019 5.763 5.904 237,673 +0.04(+0.68%)
Apr 21, 2009 5.717 5.906 5.717 5.864 207,133 +0.12(+2.07%)
Apr 20, 2009 5.869 5.953 5.692 5.745 227,027 -0.26(-4.33%)
Apr 17, 2009 5.955 6.072 5.820 6.006 179,405 +0.07(+1.19%)
Apr 16, 2009 5.957 5.979 5.774 5.935 291,236 +0.01(+0.19%)
Apr 15, 2009 5.864 5.970 5.834 5.924 218,037 +0.06(+0.94%)
Apr 14, 2009 5.999 6.175 5.803 5.869 167,154 -0.24(-3.90%)
Apr 13, 2009 6.173 6.308 5.913 6.107 424,272 -0.15(-2.46%)
Apr 09, 2009 6.208 6.457 6.074 6.261 415,133 +0.11(+1.79%)
Apr 08, 2009 5.939 6.182 5.913 6.151 293,931 +0.27(+4.53%)
Apr 07, 2009 5.977 6.116 5.871 5.884 321,504 -0.13(-2.13%)
Apr 06, 2009 5.950 6.113 5.917 6.012 267,795 -0.03(-0.47%)
Apr 03, 2009 6.069 6.147 5.752 6.041 300,036 -0.05(-0.76%)
Apr 02, 2009 5.767 6.259 5.767 6.087 800,161 +0.42(+7.39%)
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.