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 (%)
Nov 30, 2007 6.321 6.325 6.080 6.140 357,323 -0.13(-2.01%)
Nov 29, 2007 6.274 6.325 6.257 6.266 182,385 -0.01(-0.18%)
Nov 28, 2007 6.171 6.327 6.171 6.277 354,126 +0.17(+2.78%)
Nov 27, 2007 6.052 6.279 6.012 6.107 359,750 +0.09(+1.43%)
Nov 26, 2007 6.180 6.252 6.012 6.021 147,618 -0.18(-2.83%)
Nov 23, 2007 6.144 6.330 6.010 6.196 120,462 +0.09(+1.43%)
Nov 21, 2007 6.078 6.308 6.069 6.109 152,721 -0.03(-0.47%)
Nov 20, 2007 6.085 6.207 6.010 6.138 261,912 +0.04(+0.65%)
Nov 19, 2007 6.045 6.107 5.931 6.098 324,815 -0.02(-0.36%)
Nov 16, 2007 6.195 6.195 6.008 6.120 276,286 -0.06(-1.00%)
Nov 15, 2007 6.171 6.241 6.056 6.182 193,847 -0.01(-0.18%)
Nov 14, 2007 6.257 6.261 6.103 6.193 257,122 -0.04(-0.71%)
Nov 13, 2007 6.213 6.334 6.206 6.237 188,690 +0.07(+1.14%)
Nov 12, 2007 6.164 6.383 6.138 6.166 231,522 +0.01(+0.14%)
Nov 09, 2007 6.294 6.338 6.131 6.158 233,917 -0.24(-3.69%)
Nov 08, 2007 6.338 6.394 6.277 6.394 496,446 +0.07(+1.19%)
Nov 07, 2007 6.303 6.394 6.286 6.319 402,908 -0.09(-1.38%)
Nov 06, 2007 6.502 6.526 6.206 6.407 1,031,334 -0.09(-1.39%)
Nov 05, 2007 6.475 6.515 6.283 6.497 368,155 -0.07(-1.11%)
Nov 02, 2007 6.570 6.612 6.480 6.570 753,265 +0.06(+0.95%)
Nov 01, 2007 6.590 6.793 6.442 6.508 911,951 -0.15(-2.28%)
Oct 31, 2007 6.532 6.711 6.524 6.660 636,903 +0.14(+2.16%)
Oct 30, 2007 6.612 6.614 6.453 6.519 543,510 -0.09(-1.43%)
Oct 29, 2007 6.566 6.623 6.477 6.614 952,742 +0.06(+0.84%)
Oct 26, 2007 6.464 6.561 6.288 6.559 974,972 +0.16(+2.48%)
Oct 25, 2007 6.338 6.435 6.228 6.400 825,893 +0.09(+1.36%)
Oct 24, 2007 6.160 6.334 6.160 6.314 706,133 +0.08(+1.31%)
Oct 23, 2007 6.219 6.250 6.069 6.233 603,079 +0.04(+0.60%)
Oct 22, 2007 5.959 6.217 5.897 6.195 587,843 +0.17(+2.74%)
Oct 19, 2007 6.080 6.140 6.010 6.030 663,796 -0.06(-0.94%)
Oct 18, 2007 6.144 6.155 5.972 6.087 656,566 +0.16(+2.64%)
Oct 17, 2007 6.041 6.041 5.864 5.931 693,025 +0.00(+0.07%)
Oct 16, 2007 5.891 5.977 5.864 5.926 460,042 +0.03(+0.52%)
Oct 15, 2007 5.875 5.900 5.745 5.895 272,317 +0.03(+0.45%)
Oct 12, 2007 5.770 5.920 5.765 5.869 159,978 +0.09(+1.64%)
Oct 11, 2007 5.875 5.917 5.765 5.774 203,209 -0.09(-1.50%)
Oct 10, 2007 5.776 5.862 5.754 5.862 145,486 +0.08(+1.45%)
Oct 09, 2007 5.776 5.809 5.754 5.778 202,742 +0.01(+0.11%)
Oct 08, 2007 5.774 5.803 5.710 5.772 326,761 -0.03(-0.46%)
Oct 05, 2007 5.752 5.858 5.653 5.798 269,537 +0.10(+1.78%)
Oct 04, 2007 5.697 5.706 5.595 5.697 154,127 +0.07(+1.21%)
Oct 03, 2007 5.554 5.670 5.468 5.629 288,819 +0.03(+0.51%)
Oct 02, 2007 5.617 5.708 5.584 5.600 231,304 -0.03(-0.59%)
Oct 01, 2007 5.540 5.743 5.386 5.633 390,793 +0.10(+1.83%)
Sep 28, 2007 5.692 5.776 5.390 5.532 395,855 -0.19(-3.24%)
Sep 27, 2007 5.825 5.825 5.675 5.717 281,743 -0.07(-1.22%)
Sep 26, 2007 5.792 5.831 5.739 5.787 212,186 -0.00(-0.08%)
Sep 25, 2007 5.741 5.825 5.695 5.792 344,755 -0.01(-0.15%)
Sep 24, 2007 5.783 5.907 5.686 5.800 244,857 +0.00(+0.08%)
Sep 21, 2007 5.794 5.798 5.684 5.796 325,255 +0.06(+1.00%)
Sep 20, 2007 5.809 5.825 5.715 5.739 77,159 -0.09(-1.51%)
Sep 19, 2007 5.842 5.902 5.739 5.827 248,667 +0.01(+0.11%)
Sep 18, 2007 5.715 5.820 5.602 5.820 479,305 +0.13(+2.25%)
Sep 17, 2007 5.567 5.719 5.512 5.692 207,069 +0.13(+2.38%)
Sep 14, 2007 5.507 5.594 5.408 5.560 241,392 -0.00(-0.04%)
Sep 13, 2007 5.573 5.688 5.556 5.562 165,294 -0.01(-0.12%)
Sep 12, 2007 5.598 5.662 5.536 5.569 125,066 -0.04(-0.67%)
Sep 11, 2007 5.558 5.640 5.558 5.606 106,224 +0.07(+1.27%)
Sep 10, 2007 5.562 5.589 5.501 5.536 298,593 +0.02(+0.28%)
Sep 07, 2007 5.421 5.609 5.309 5.520 248,817 +0.00(+0.00%)
Sep 06, 2007 5.399 5.571 5.399 5.520 112,656 +0.13(+2.37%)
Sep 05, 2007 5.434 5.536 5.346 5.393 104,587 -0.09(-1.61%)
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.