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

Exponent Inc (NQ: EXPO )

94.90 +0.40 (+0.42%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 7, 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 (%)
Oct 31, 2011 10.63 10.88 10.48 10.62 236,552 -0.17(-1.55%)
Oct 28, 2011 11.11 11.28 10.75 10.79 269,545 -0.38(-3.42%)
Oct 27, 2011 10.32 11.26 10.31 11.17 601,488 +0.90(+8.73%)
Oct 26, 2011 10.09 10.30 9.821 10.27 382,879 +0.33(+3.35%)
Oct 25, 2011 10.11 10.14 9.883 9.938 339,786 -0.28(-2.76%)
Oct 24, 2011 10.17 10.36 10.09 10.22 729,004 +0.02(+0.15%)
Oct 21, 2011 10.24 10.35 10.09 10.21 310,333 +0.15(+1.45%)
Oct 20, 2011 9.579 10.14 9.579 10.06 472,234 +0.52(+5.48%)
Oct 19, 2011 9.797 9.916 9.520 9.537 169,519 -0.35(-3.54%)
Oct 18, 2011 9.625 9.992 9.502 9.888 282,040 +0.26(+2.72%)
Oct 17, 2011 9.852 9.974 9.595 9.625 162,328 -0.29(-2.96%)
Oct 14, 2011 9.996 9.996 9.861 9.919 191,804 -0.01(-0.07%)
Oct 13, 2011 9.844 9.974 9.791 9.925 92,907 -0.01(-0.07%)
Oct 12, 2011 9.859 9.967 9.813 9.932 179,405 +0.12(+1.26%)
Oct 11, 2011 9.515 9.837 9.513 9.808 157,659 +0.19(+1.95%)
Oct 10, 2011 9.398 9.625 9.193 9.621 177,722 +0.43(+4.68%)
Oct 07, 2011 9.467 9.486 9.125 9.191 197,367 -0.25(-2.68%)
Oct 06, 2011 9.374 9.500 9.204 9.445 191,165 +0.06(+0.63%)
Oct 05, 2011 9.240 9.467 8.966 9.385 172,667 +0.13(+1.45%)
Oct 04, 2011 8.578 9.275 8.404 9.251 504,397 +0.65(+7.59%)
Oct 03, 2011 9.055 9.299 8.592 8.598 358,207 -0.51(-5.61%)
Sep 30, 2011 9.116 9.442 8.986 9.110 286,577 -0.17(-1.88%)
Sep 29, 2011 9.224 9.288 8.971 9.284 151,679 +0.25(+2.76%)
Sep 28, 2011 9.381 9.478 9.032 9.035 205,941 -0.33(-3.48%)
Sep 27, 2011 9.301 9.597 9.103 9.361 298,278 +0.24(+2.63%)
Sep 26, 2011 8.969 9.165 8.832 9.121 275,135 +0.20(+2.22%)
Sep 23, 2011 8.825 8.988 8.706 8.922 350,049 +0.09(+1.07%)
Sep 22, 2011 8.514 8.924 8.488 8.827 386,572 +0.07(+0.81%)
Sep 21, 2011 9.134 9.196 8.737 8.757 202,779 -0.36(-3.96%)
Sep 20, 2011 9.235 9.348 9.105 9.118 209,625 -0.09(-0.98%)
Sep 19, 2011 9.182 9.345 9.096 9.209 102,721 -0.12(-1.32%)
Sep 16, 2011 9.381 9.381 9.246 9.332 514,918 +0.02(+0.26%)
Sep 15, 2011 9.354 9.354 9.192 9.308 157,437 +0.07(+0.74%)
Sep 14, 2011 9.072 9.390 8.958 9.240 246,924 +0.26(+2.85%)
Sep 13, 2011 8.907 9.021 8.794 8.984 235,777 +0.09(+1.04%)
Sep 12, 2011 8.713 8.940 8.618 8.891 181,170 +0.06(+0.62%)
Sep 09, 2011 9.072 9.099 8.711 8.836 296,876 -0.31(-3.35%)
Sep 08, 2011 9.176 9.279 9.140 9.143 237,682 -0.08(-0.91%)
Sep 07, 2011 9.215 9.244 9.121 9.226 272,109 +0.14(+1.50%)
Sep 06, 2011 8.656 9.110 8.556 9.090 403,209 +0.15(+1.63%)
Sep 02, 2011 9.026 9.222 8.935 8.944 287,044 -0.26(-2.87%)
Sep 01, 2011 9.341 9.513 9.059 9.209 474,748 -0.11(-1.14%)
Aug 31, 2011 9.204 9.343 9.081 9.315 421,220 +0.19(+2.03%)
Aug 30, 2011 8.909 9.273 8.811 9.129 592,836 +0.16(+1.82%)
Aug 29, 2011 8.693 9.002 8.640 8.966 339,560 +0.34(+3.91%)
Aug 26, 2011 8.391 8.724 8.391 8.629 397,964 +0.15(+1.77%)
Aug 25, 2011 8.768 8.768 8.426 8.479 276,641 -0.23(-2.68%)
Aug 24, 2011 8.642 8.781 8.572 8.713 279,885 +0.03(+0.33%)
Aug 23, 2011 8.290 8.708 8.111 8.684 521,837 +0.40(+4.79%)
Aug 22, 2011 8.411 8.411 7.838 8.287 213,051 +0.11(+1.29%)
Aug 19, 2011 8.043 8.523 8.043 8.182 420,508 +0.01(+0.11%)
Aug 18, 2011 8.268 8.367 8.058 8.173 370,102 -0.32(-3.71%)
Aug 17, 2011 8.592 8.600 8.404 8.488 272,109 -0.06(-0.72%)
Aug 16, 2011 8.634 8.712 8.475 8.550 414,814 -0.17(-1.97%)
Aug 15, 2011 8.764 8.856 8.609 8.722 269,749 +0.02(+0.20%)
Aug 12, 2011 8.863 8.924 8.559 8.704 291,817 -0.07(-0.85%)
Aug 11, 2011 8.578 8.885 8.578 8.779 869,514 +0.27(+3.13%)
Aug 10, 2011 8.819 9.319 8.435 8.512 416,638 -0.53(-5.87%)
Aug 09, 2011 8.949 9.083 8.395 9.043 904,058 +0.45(+5.29%)
Aug 08, 2011 8.556 9.021 8.390 8.589 558,119 -0.22(-2.50%)
Aug 05, 2011 8.856 8.975 8.537 8.810 297,933 +0.05(+0.53%)
Aug 04, 2011 8.993 9.077 8.759 8.764 274,463 -0.39(-4.22%)
Aug 03, 2011 8.717 9.198 8.717 9.149 185,416 +0.19(+2.09%)
Aug 02, 2011 9.151 9.310 8.955 8.962 181,623 -0.26(-2.87%)
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.