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 (%)
Mar 31, 2009 5.665 5.735 5.489 5.583 593,975 -0.01(-0.24%)
Mar 30, 2009 5.537 5.634 5.416 5.596 704,863 -0.26(-4.44%)
Mar 26, 2009 5.940 5.940 5.724 5.856 631,772 -0.03(-0.45%)
Mar 25, 2009 5.669 5.896 5.594 5.883 550,057 +0.25(+4.42%)
Mar 24, 2009 5.764 5.936 5.632 5.634 224,135 -0.19(-3.26%)
Mar 23, 2009 5.757 5.874 5.660 5.823 604,455 +0.15(+2.68%)
Mar 20, 2009 5.740 5.847 5.669 5.671 469,662 -0.01(-0.23%)
Mar 19, 2009 5.678 5.784 5.629 5.684 420,299 +0.06(+1.02%)
Mar 18, 2009 5.193 5.665 5.193 5.627 596,865 +0.22(+4.08%)
Mar 17, 2009 5.019 5.407 5.019 5.407 296,785 +0.24(+4.56%)
Mar 16, 2009 5.382 5.433 5.144 5.171 259,496 -0.11(-2.13%)
Mar 13, 2009 5.354 5.416 5.197 5.283 311,018 -0.06(-1.07%)
Mar 12, 2009 5.109 5.407 5.063 5.341 426,388 +0.19(+3.77%)
Mar 11, 2009 5.268 5.290 5.144 5.147 464,372 -0.11(-2.01%)
Mar 10, 2009 5.330 5.488 5.186 5.252 810,306 +0.01(+0.21%)
Mar 09, 2009 5.325 5.347 5.171 5.241 738,486 -0.12(-2.26%)
Mar 06, 2009 5.160 5.378 5.147 5.363 777,050 +0.24(+4.69%)
Mar 05, 2009 5.164 5.184 5.003 5.122 739,634 -0.17(-3.21%)
Mar 04, 2009 5.292 5.482 5.248 5.292 635,910 +0.34(+6.76%)
Mar 02, 2009 4.820 5.006 4.768 4.957 897,783 +0.00(+0.09%)
Feb 27, 2009 4.712 4.981 4.551 4.953 599,664 +0.21(+4.51%)
Feb 26, 2009 4.673 4.754 4.615 4.739 501,416 +0.09(+1.90%)
Feb 25, 2009 4.646 4.745 4.526 4.651 514,859 -0.02(-0.33%)
Feb 24, 2009 4.432 4.710 4.327 4.666 503,657 +0.28(+6.27%)
Feb 23, 2009 4.525 4.525 4.278 4.391 1,228,043 -0.09(-1.92%)
Feb 20, 2009 4.488 4.559 4.430 4.477 746,085 -0.06(-1.36%)
Feb 19, 2009 4.704 4.726 4.508 4.538 596,352 -0.14(-2.97%)
Feb 18, 2009 4.862 4.898 4.651 4.677 492,269 -0.21(-4.33%)
Feb 17, 2009 4.935 4.950 4.871 4.889 202,539 -0.20(-3.98%)
Feb 13, 2009 5.078 5.153 4.981 5.092 262,409 +0.01(+0.13%)
Feb 12, 2009 4.845 5.116 4.805 5.085 504,410 -0.07(-1.37%)
Feb 11, 2009 5.180 5.197 5.120 5.155 448,238 -0.02(-0.30%)
Feb 10, 2009 5.365 5.455 5.085 5.171 593,807 -0.23(-4.32%)
Feb 09, 2009 5.484 5.601 5.354 5.404 284,553 -0.11(-2.08%)
Feb 06, 2009 5.402 5.537 5.376 5.519 827,397 +0.09(+1.75%)
Feb 05, 2009 5.744 5.821 5.418 5.424 360,947 -0.34(-5.89%)
Feb 04, 2009 5.991 6.158 5.729 5.764 234,311 -0.28(-4.56%)
Feb 03, 2009 5.704 6.064 5.671 6.039 420,386 +0.36(+6.37%)
Feb 02, 2009 5.352 5.702 5.349 5.678 213,541 +0.27(+5.06%)
Jan 30, 2009 5.616 5.766 5.343 5.404 208,396 -0.14(-2.58%)
Jan 29, 2009 5.709 5.766 5.548 5.548 288,351 -0.20(-3.53%)
Jan 28, 2009 5.667 5.806 5.367 5.751 207,439 +0.15(+2.64%)
Jan 27, 2009 5.510 5.729 5.510 5.603 127,248 +0.08(+1.52%)
Jan 26, 2009 5.422 5.632 5.396 5.519 144,475 +0.09(+1.62%)
Jan 23, 2009 5.561 5.602 5.332 5.431 153,567 -0.26(-4.64%)
Jan 22, 2009 5.720 5.837 5.570 5.695 207,593 -0.15(-2.60%)
Jan 21, 2009 5.601 5.854 5.455 5.848 245,449 +0.30(+5.40%)
Jan 20, 2009 5.704 5.726 5.543 5.548 224,724 -0.21(-3.64%)
Jan 16, 2009 5.799 5.814 5.594 5.757 158,689 -0.15(-2.50%)
Jan 15, 2009 5.583 5.905 5.552 5.905 217,783 +0.30(+5.43%)
Jan 14, 2009 5.797 5.825 5.546 5.601 446,441 -0.29(-4.90%)
Jan 13, 2009 5.859 6.013 5.830 5.889 132,356 -0.00(-0.04%)
Jan 12, 2009 5.984 6.072 5.848 5.892 502,618 -0.08(-1.40%)
Jan 09, 2009 6.273 6.273 5.969 5.975 265,072 -0.28(-4.44%)
Jan 08, 2009 6.291 6.328 6.176 6.253 277,185 -0.04(-0.63%)
Jan 07, 2009 6.485 6.509 6.213 6.293 205,941 -0.24(-3.68%)
Jan 06, 2009 6.665 6.665 6.482 6.533 275,008 -0.12(-1.79%)
Jan 05, 2009 6.692 6.784 6.511 6.652 325,477 -0.02(-0.36%)
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.