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 (%)
Feb 26, 2010 5.909 5.909 5.765 5.871 300,244 -0.07(-1.11%)
Feb 25, 2010 5.787 5.950 5.787 5.937 97,629 +0.07(+1.24%)
Feb 24, 2010 5.931 5.931 5.814 5.864 227,617 -0.04(-0.60%)
Feb 23, 2010 5.853 5.953 5.836 5.900 192,441 +0.03(+0.56%)
Feb 22, 2010 5.743 5.902 5.743 5.867 274,449 +0.02(+0.42%)
Feb 19, 2010 5.838 5.897 5.629 5.842 270,848 +0.01(+0.15%)
Feb 18, 2010 5.781 5.873 5.761 5.834 339,965 +0.03(+0.53%)
Feb 17, 2010 5.803 5.838 5.726 5.803 115,613 +0.03(+0.53%)
Feb 16, 2010 5.719 5.772 5.681 5.772 134,768 -0.02(-0.27%)
Feb 12, 2010 5.668 5.787 5.787 5.787 528,878 +0.06(+1.12%)
Feb 11, 2010 5.593 5.732 5.567 5.723 233,858 +0.10(+1.76%)
Feb 10, 2010 5.589 5.624 5.540 5.624 166,224 +0.00(+0.00%)
Feb 09, 2010 5.600 5.662 5.551 5.624 266,139 +0.06(+1.11%)
Feb 08, 2010 5.763 5.763 5.547 5.562 813,796 -0.22(-3.81%)
Feb 05, 2010 5.677 5.816 5.560 5.783 288,710 +0.08(+1.43%)
Feb 04, 2010 5.864 5.864 5.679 5.701 396,740 -0.22(-3.79%)
Feb 03, 2010 5.875 5.953 5.840 5.926 193,870 +0.02(+0.30%)
Feb 02, 2010 5.904 5.979 5.904 5.909 243,170 -0.01(-0.11%)
Feb 01, 2010 5.937 5.964 5.884 5.915 191,434 -0.02(-0.30%)
Jan 29, 2010 5.909 5.974 5.906 5.933 242,639 +0.04(+0.60%)
Jan 28, 2010 5.950 5.950 5.798 5.897 176,189 -0.06(-0.93%)
Jan 27, 2010 5.871 5.961 5.871 5.953 112,420 +0.04(+0.67%)
Jan 26, 2010 5.867 5.977 5.867 5.913 144,874 +0.02(+0.37%)
Jan 25, 2010 6.003 6.003 5.851 5.891 201,495 -0.06(-0.93%)
Jan 22, 2010 5.994 6.072 5.937 5.946 141,626 -0.04(-0.59%)
Jan 21, 2010 6.098 6.103 5.964 5.981 255,090 -0.09(-1.56%)
Jan 20, 2010 6.100 6.118 5.964 6.076 224,133 -0.07(-1.18%)
Jan 19, 2010 6.085 6.160 6.085 6.149 208,398 +0.09(+1.49%)
Jan 15, 2010 6.149 6.058 6.058 6.058 908,073 -0.06(-1.01%)
Jan 14, 2010 6.125 6.173 6.114 6.120 73,575 -0.02(-0.25%)
Jan 13, 2010 6.087 6.246 5.994 6.136 293,091 +0.08(+1.38%)
Jan 12, 2010 6.012 6.072 5.968 6.052 252,591 -0.01(-0.22%)
Jan 11, 2010 6.063 6.116 6.008 6.065 221,403 +0.04(+0.70%)
Jan 08, 2010 5.990 6.138 5.985 6.023 174,479 +0.01(+0.22%)
Jan 07, 2010 5.977 6.036 5.871 6.010 146,629 +0.04(+0.70%)
Jan 06, 2010 6.065 6.144 5.933 5.968 727,778 -0.12(-1.99%)
Jan 05, 2010 6.286 6.349 6.010 6.089 304,594 -0.22(-3.53%)
Jan 04, 2010 6.215 6.325 6.153 6.312 130,709 +0.17(+2.84%)
Dec 31, 2009 6.184 6.138 6.138 6.138 369,216 -0.03(-0.50%)
Dec 30, 2009 6.164 6.195 6.087 6.169 122,286 -0.04(-0.57%)
Dec 29, 2009 6.140 6.246 6.120 6.204 115,069 +0.05(+0.75%)
Dec 28, 2009 6.230 6.235 6.129 6.158 106,533 -0.07(-1.20%)
Dec 24, 2009 6.261 6.261 6.200 6.233 22,524 +0.00(+0.00%)
Dec 23, 2009 6.228 6.281 6.153 6.233 140,170 +0.04(+0.68%)
Dec 22, 2009 6.200 6.288 6.076 6.191 154,209 +0.01(+0.11%)
Dec 21, 2009 6.180 6.294 6.136 6.184 156,395 +0.00(+0.00%)
Dec 18, 2009 6.153 6.191 6.054 6.184 810,290 +0.07(+1.19%)
Dec 17, 2009 6.094 6.149 6.012 6.111 117,446 +0.03(+0.54%)
Dec 16, 2009 6.140 6.155 5.949 6.078 372,056 +0.00(+0.00%)
Dec 15, 2009 6.274 6.294 6.069 6.078 238,616 -0.23(-3.64%)
Dec 14, 2009 6.217 6.308 6.154 6.308 108,964 +0.15(+2.51%)
Dec 11, 2009 6.164 6.278 6.130 6.153 57,301 -0.00(-0.04%)
Dec 10, 2009 6.215 6.321 6.116 6.155 106,138 -0.06(-0.89%)
Dec 09, 2009 6.158 6.237 6.065 6.211 142,375 +0.04(+0.61%)
Dec 08, 2009 6.076 6.182 6.034 6.173 143,618 +0.04(+0.68%)
Dec 07, 2009 6.078 6.139 6.050 6.131 228,111 +0.04(+0.58%)
Dec 04, 2009 6.118 6.118 6.041 6.096 233,935 +0.05(+0.84%)
Dec 03, 2009 6.116 6.116 6.028 6.045 225,671 -0.06(-0.90%)
Dec 02, 2009 6.050 6.133 6.017 6.100 151,592 +0.04(+0.62%)
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.