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, 2006 3.913 3.929 3.882 3.929 312,972 +0.00(+0.11%)
Nov 29, 2006 3.918 3.924 3.904 3.924 201,908 +0.03(+0.68%)
Nov 28, 2006 3.891 3.911 3.869 3.898 179,174 +0.01(+0.17%)
Nov 27, 2006 3.878 3.924 3.863 3.891 238,607 -0.02(-0.45%)
Nov 24, 2006 3.856 3.911 3.838 3.909 24,715 +0.02(+0.51%)
Nov 22, 2006 3.882 3.900 3.865 3.889 73,045 -0.00(-0.06%)
Nov 21, 2006 3.891 3.911 3.869 3.891 80,143 -0.00(-0.06%)
Nov 20, 2006 3.885 3.902 3.876 3.893 89,768 -0.02(-0.39%)
Nov 17, 2006 3.951 3.951 3.878 3.909 133,752 -0.04(-1.01%)
Nov 16, 2006 3.968 3.986 3.933 3.949 57,151 -0.02(-0.44%)
Nov 15, 2006 3.964 3.990 3.946 3.966 204,933 -0.00(-0.06%)
Nov 14, 2006 3.968 3.986 3.938 3.968 267,745 +0.00(+0.00%)
Nov 13, 2006 3.940 4.024 3.927 3.968 540,163 +0.01(+0.22%)
Nov 10, 2006 4.043 4.048 3.949 3.960 136,510 -0.05(-1.21%)
Nov 09, 2006 4.145 4.160 3.982 4.008 78,533 -0.12(-2.94%)
Nov 08, 2006 4.026 4.169 3.986 4.129 112,946 +0.07(+1.85%)
Nov 07, 2006 4.061 4.090 4.006 4.054 515,633 +0.02(+0.44%)
Nov 06, 2006 3.940 4.048 3.933 4.037 217,688 +0.11(+2.87%)
Nov 03, 2006 3.891 3.957 3.891 3.924 151,283 +0.06(+1.42%)
Nov 02, 2006 3.792 3.904 3.792 3.869 121,542 +0.03(+0.86%)
Nov 01, 2006 4.012 4.012 3.823 3.836 242,889 -0.15(-3.87%)
Oct 31, 2006 4.012 4.012 3.946 3.990 177,840 +0.00(+0.00%)
Oct 30, 2006 3.909 3.995 3.812 3.990 106,696 +0.08(+2.03%)
Oct 27, 2006 3.977 3.995 3.911 3.911 188,468 -0.06(-1.61%)
Oct 26, 2006 4.010 4.010 3.960 3.975 223,793 -0.03(-0.66%)
Oct 25, 2006 3.968 4.006 3.900 4.001 213,125 +0.04(+0.95%)
Oct 24, 2006 3.960 3.986 3.915 3.964 77,018 -0.03(-0.72%)
Oct 23, 2006 3.951 4.004 3.931 3.993 74,777 +0.01(+0.33%)
Oct 20, 2006 3.968 4.004 3.874 3.979 541,596 +0.03(+0.73%)
Oct 19, 2006 3.999 3.999 3.933 3.951 198,515 -0.02(-0.39%)
Oct 18, 2006 3.852 3.979 3.852 3.966 159,216 +0.13(+3.27%)
Oct 17, 2006 3.777 3.854 3.752 3.841 135,703 +0.00(+0.11%)
Oct 16, 2006 3.816 3.858 3.746 3.836 204,556 +0.01(+0.23%)
Oct 13, 2006 3.799 3.849 3.781 3.827 202,996 +0.02(+0.52%)
Oct 12, 2006 3.803 3.841 3.790 3.807 131,257 +0.04(+0.94%)
Oct 11, 2006 3.788 3.792 3.750 3.772 112,642 -0.02(-0.47%)
Oct 10, 2006 3.830 3.834 3.763 3.790 82,883 -0.02(-0.52%)
Oct 09, 2006 3.774 3.810 3.744 3.810 72,691 +0.01(+0.35%)
Oct 06, 2006 3.803 3.845 3.763 3.796 137,453 -0.02(-0.46%)
Oct 05, 2006 3.763 3.836 3.710 3.814 355,795 +0.07(+1.94%)
Oct 04, 2006 3.651 3.750 3.651 3.741 436,188 +0.08(+2.23%)
Oct 03, 2006 3.660 3.675 3.644 3.660 406,678 -0.01(-0.36%)
Oct 02, 2006 3.662 3.697 3.660 3.673 196,324 -0.00(-0.06%)
Sep 29, 2006 3.658 3.688 3.658 3.675 350,628 +0.00(+0.06%)
Sep 28, 2006 3.660 3.675 3.660 3.673 229,839 +0.01(+0.30%)
Sep 27, 2006 3.673 3.693 3.660 3.662 190,037 -0.02(-0.66%)
Sep 26, 2006 3.673 3.708 3.671 3.686 108,973 -0.01(-0.18%)
Sep 25, 2006 3.688 3.719 3.673 3.693 141,295 -0.00(-0.06%)
Sep 22, 2006 3.673 3.706 3.649 3.695 193,993 -0.00(-0.12%)
Sep 21, 2006 3.783 3.783 3.671 3.699 82,924 -0.06(-1.64%)
Sep 20, 2006 3.688 3.781 3.640 3.761 243,107 +0.11(+3.14%)
Sep 19, 2006 3.704 3.732 3.602 3.647 102,078 -0.09(-2.48%)
Sep 18, 2006 3.627 3.739 3.622 3.739 175,241 +0.08(+2.29%)
Sep 15, 2006 3.688 3.691 3.616 3.655 1,157,807 -0.01(-0.18%)
Sep 14, 2006 3.669 3.691 3.642 3.662 137,889 -0.03(-0.89%)
Sep 13, 2006 3.591 3.695 3.591 3.695 151,945 +0.11(+3.01%)
Sep 12, 2006 3.497 3.635 3.497 3.587 129,361 +0.08(+2.26%)
Sep 11, 2006 3.428 3.508 3.428 3.508 112,837 +0.05(+1.42%)
Sep 08, 2006 3.428 3.470 3.428 3.458 55,309 +0.03(+0.88%)
Sep 07, 2006 3.400 3.466 3.386 3.428 120,653 +0.01(+0.19%)
Sep 06, 2006 3.446 3.455 3.421 3.422 89,020 -0.06(-1.59%)
Sep 05, 2006 3.448 3.486 3.417 3.477 137,603 +0.05(+1.35%)
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.