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

Exponent Inc (NQ: EXPO )

110.77 -0.98 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2010 6.578 6.693 6.505 6.523 157,230 -0.09(-1.42%)
Mar 30, 2010 6.658 6.690 6.521 6.617 96,975 -0.06(-0.89%)
Mar 29, 2010 6.736 6.793 6.640 6.677 175,776 +0.02(+0.27%)
Mar 26, 2010 6.695 6.757 6.618 6.658 82,945 -0.04(-0.55%)
Mar 25, 2010 6.773 6.848 6.681 6.695 76,348 -0.04(-0.61%)
Mar 24, 2010 6.784 6.848 6.699 6.736 102,925 -0.08(-1.14%)
Mar 23, 2010 6.647 6.844 6.528 6.814 182,159 +0.03(+0.44%)
Mar 22, 2010 6.599 6.804 6.558 6.784 99,607 +0.13(+1.89%)
Mar 19, 2010 6.697 6.704 6.498 6.658 290,838 +0.01(+0.10%)
Mar 18, 2010 6.555 6.688 6.487 6.651 74,175 +0.06(+0.97%)
Mar 17, 2010 6.507 6.606 6.447 6.587 111,197 +0.07(+1.09%)
Mar 16, 2010 6.496 6.526 6.404 6.516 55,030 -0.08(-1.28%)
Mar 15, 2010 6.574 6.617 6.430 6.601 89,438 +0.05(+0.84%)
Mar 12, 2010 6.372 6.567 6.372 6.546 75,491 +0.10(+1.56%)
Mar 11, 2010 6.580 6.580 6.320 6.446 181,543 -0.03(-0.42%)
Mar 10, 2010 6.562 6.562 6.418 6.473 130,631 -0.08(-1.29%)
Mar 09, 2010 6.597 6.656 6.491 6.558 71,783 -0.04(-0.59%)
Mar 08, 2010 6.709 6.768 6.471 6.597 106,462 -0.10(-1.44%)
Mar 05, 2010 6.450 6.722 6.450 6.693 187,248 +0.25(+3.87%)
Mar 04, 2010 6.391 6.457 6.328 6.443 144,813 +0.05(+0.86%)
Mar 03, 2010 6.404 6.404 6.199 6.388 227,777 +0.01(+0.14%)
Mar 02, 2010 6.333 6.398 6.231 6.379 93,976 +0.16(+2.54%)
Mar 01, 2010 6.112 6.393 6.112 6.221 240,460 +0.13(+2.14%)
Feb 26, 2010 6.130 6.130 5.981 6.091 289,400 -0.07(-1.11%)
Feb 25, 2010 6.004 6.173 6.004 6.160 94,103 +0.08(+1.24%)
Feb 24, 2010 6.153 6.153 6.032 6.084 219,395 -0.04(-0.60%)
Feb 23, 2010 6.073 6.176 6.054 6.121 185,491 +0.03(+0.56%)
Feb 22, 2010 5.958 6.123 5.958 6.086 264,536 +0.03(+0.42%)
Feb 19, 2010 6.057 6.118 5.839 6.061 261,065 +0.01(+0.15%)
Feb 18, 2010 5.997 6.093 5.977 6.052 327,686 +0.03(+0.53%)
Feb 17, 2010 6.020 6.057 5.940 6.020 111,438 +0.03(+0.53%)
Feb 16, 2010 5.933 5.988 5.894 5.988 129,901 -0.02(-0.27%)
Feb 12, 2010 5.881 6.004 6.004 6.004 509,775 +0.07(+1.12%)
Feb 11, 2010 5.803 5.947 5.775 5.938 225,411 +0.10(+1.76%)
Feb 10, 2010 5.798 5.835 5.748 5.835 160,220 +0.00(+0.00%)
Feb 09, 2010 5.810 5.874 5.759 5.835 256,527 +0.06(+1.11%)
Feb 08, 2010 5.979 5.979 5.755 5.771 784,403 -0.23(-3.81%)
Feb 05, 2010 5.890 6.034 5.769 6.000 278,282 +0.08(+1.43%)
Feb 04, 2010 6.084 6.084 5.892 5.915 382,410 -0.23(-3.79%)
Feb 03, 2010 6.096 6.176 6.059 6.148 186,868 +0.02(+0.30%)
Feb 02, 2010 6.125 6.203 6.125 6.130 234,387 -0.01(-0.11%)
Feb 01, 2010 6.160 6.187 6.105 6.137 184,520 -0.02(-0.30%)
Jan 29, 2010 6.130 6.197 6.128 6.155 233,876 +0.04(+0.60%)
Jan 28, 2010 6.173 6.173 6.016 6.118 169,826 -0.06(-0.93%)
Jan 27, 2010 6.091 6.185 6.091 6.176 108,360 +0.04(+0.67%)
Jan 26, 2010 6.086 6.201 6.086 6.134 139,641 +0.02(+0.37%)
Jan 25, 2010 6.228 6.228 6.070 6.112 194,217 -0.06(-0.93%)
Jan 22, 2010 6.219 6.299 6.160 6.169 136,511 -0.04(-0.59%)
Jan 21, 2010 6.327 6.331 6.187 6.205 245,877 -0.10(-1.56%)
Jan 20, 2010 6.329 6.347 6.187 6.304 216,038 -0.08(-1.18%)
Jan 19, 2010 6.313 6.391 6.313 6.379 200,871 +0.09(+1.49%)
Jan 15, 2010 6.379 6.285 6.285 6.285 875,275 -0.06(-1.01%)
Jan 14, 2010 6.354 6.404 6.343 6.349 70,918 -0.02(-0.25%)
Jan 13, 2010 6.315 6.480 6.219 6.365 282,505 +0.09(+1.38%)
Jan 12, 2010 6.237 6.299 6.192 6.279 243,468 -0.01(-0.22%)
Jan 11, 2010 6.290 6.345 6.233 6.292 213,406 +0.04(+0.70%)
Jan 08, 2010 6.215 6.368 6.209 6.249 168,177 +0.01(+0.22%)
Jan 07, 2010 6.201 6.263 6.091 6.235 141,333 +0.04(+0.70%)
Jan 06, 2010 6.292 6.375 6.155 6.192 701,492 -0.13(-1.99%)
Jan 05, 2010 6.521 6.587 6.235 6.317 293,593 -0.23(-3.53%)
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.