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

Exponent Inc (NQ: EXPO )

94.46 +0.41 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2009 5.677 5.798 5.673 5.690 261,926 -0.02(-0.42%)
Jul 30, 2009 5.626 5.781 5.549 5.715 393,329 +0.04(+0.62%)
Jul 29, 2009 5.710 5.814 5.677 5.679 238,657 -0.06(-0.96%)
Jul 28, 2009 5.686 5.864 5.684 5.734 334,390 -0.00(-0.08%)
Jul 27, 2009 5.774 5.838 5.664 5.739 244,966 -0.02(-0.31%)
Jul 24, 2009 5.640 5.785 5.640 5.756 208,067 +0.08(+1.44%)
Jul 23, 2009 5.834 5.834 5.532 5.675 824,482 -0.19(-3.23%)
Jul 22, 2009 6.118 6.197 5.770 5.864 617,993 -0.43(-6.90%)
Jul 21, 2009 6.338 6.347 6.246 6.299 142,379 +0.02(+0.35%)
Jul 20, 2009 6.233 6.325 6.217 6.277 304,676 +0.09(+1.50%)
Jul 17, 2009 6.316 6.316 6.151 6.184 246,785 -0.13(-2.13%)
Jul 16, 2009 6.211 6.341 6.065 6.319 213,737 +0.06(+0.88%)
Jul 15, 2009 5.895 6.347 5.895 6.263 301,387 +0.39(+6.72%)
Jul 14, 2009 5.798 6.006 5.756 5.869 378,605 +0.07(+1.29%)
Jul 13, 2009 5.534 5.823 5.395 5.794 363,075 +0.37(+6.92%)
Jul 10, 2009 5.278 5.463 5.203 5.419 256,088 +0.14(+2.63%)
Jul 09, 2009 5.399 5.399 5.214 5.280 176,244 -0.09(-1.72%)
Jul 08, 2009 5.346 5.417 5.300 5.373 243,714 +0.06(+1.20%)
Jul 07, 2009 5.386 5.386 5.304 5.309 204,756 -0.07(-1.35%)
Jul 06, 2009 5.388 5.443 5.300 5.382 174,443 -0.04(-0.77%)
Jul 02, 2009 5.734 5.734 5.315 5.423 290,188 -0.14(-2.50%)
Jul 01, 2009 5.468 5.620 5.448 5.562 221,384 +0.16(+2.94%)
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%)
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.