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, 2010 6.341 6.451 6.270 6.288 163,122 -0.09(-1.42%)
Mar 30, 2010 6.418 6.449 6.286 6.378 100,609 -0.06(-0.89%)
Mar 29, 2010 6.493 6.548 6.400 6.435 182,363 +0.02(+0.27%)
Mar 26, 2010 6.453 6.513 6.379 6.418 86,053 -0.04(-0.55%)
Mar 25, 2010 6.528 6.601 6.440 6.453 79,209 -0.04(-0.61%)
Mar 24, 2010 6.539 6.601 6.457 6.493 106,782 -0.07(-1.14%)
Mar 23, 2010 6.407 6.596 6.292 6.568 188,985 +0.03(+0.44%)
Mar 22, 2010 6.360 6.559 6.321 6.539 103,339 +0.12(+1.89%)
Mar 19, 2010 6.455 6.462 6.263 6.418 301,737 +0.01(+0.10%)
Mar 18, 2010 6.319 6.446 6.252 6.411 76,954 +0.06(+0.97%)
Mar 17, 2010 6.272 6.367 6.214 6.349 115,364 +0.07(+1.09%)
Mar 16, 2010 6.261 6.290 6.173 6.281 57,092 -0.08(-1.28%)
Mar 15, 2010 6.336 6.378 6.197 6.363 92,789 +0.05(+0.84%)
Mar 12, 2010 6.142 6.330 6.142 6.310 78,320 +0.10(+1.56%)
Mar 11, 2010 6.343 6.343 6.091 6.213 188,345 -0.03(-0.42%)
Mar 10, 2010 6.325 6.325 6.186 6.239 135,526 -0.08(-1.29%)
Mar 09, 2010 6.358 6.416 6.257 6.321 74,473 -0.04(-0.59%)
Mar 08, 2010 6.466 6.524 6.237 6.358 110,452 -0.09(-1.44%)
Mar 05, 2010 6.217 6.480 6.217 6.451 194,265 +0.24(+3.87%)
Mar 04, 2010 6.160 6.224 6.099 6.211 150,240 +0.05(+0.86%)
Mar 03, 2010 6.173 6.173 5.975 6.158 236,312 +0.01(+0.14%)
Mar 02, 2010 6.105 6.166 6.006 6.149 97,497 +0.15(+2.54%)
Mar 01, 2010 5.891 6.162 5.891 5.997 249,470 +0.13(+2.14%)
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%)
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.