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

Exponent Inc (NQ: EXPO )

94.33 -0.13 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2011 9.553 9.661 9.504 9.593 150,684 +0.09(+0.93%)
Jun 29, 2011 9.674 9.674 9.462 9.504 159,965 -0.17(-1.73%)
Jun 28, 2011 9.526 9.694 9.460 9.672 133,498 +0.14(+1.43%)
Jun 27, 2011 9.081 9.546 9.052 9.535 247,679 +0.47(+5.18%)
Jun 24, 2011 9.218 9.218 8.997 9.066 355,609 -0.12(-1.34%)
Jun 23, 2011 9.156 9.216 9.019 9.189 120,544 -0.07(-0.74%)
Jun 22, 2011 9.396 9.445 9.255 9.257 80,869 -0.19(-2.05%)
Jun 21, 2011 9.410 9.467 9.266 9.451 176,022 +0.14(+1.49%)
Jun 20, 2011 9.273 9.335 9.193 9.313 136,687 +0.05(+0.50%)
Jun 17, 2011 9.350 9.412 9.220 9.266 342,246 -0.04(-0.38%)
Jun 16, 2011 9.052 9.357 9.052 9.301 211,283 +0.26(+2.85%)
Jun 15, 2011 9.182 9.257 9.035 9.044 238,158 -0.23(-2.47%)
Jun 14, 2011 9.083 9.324 9.079 9.273 194,523 +0.28(+3.06%)
Jun 13, 2011 9.147 9.211 8.997 8.997 197,766 -0.14(-1.50%)
Jun 10, 2011 9.112 9.235 9.105 9.134 181,641 -0.05(-0.58%)
Jun 09, 2011 9.121 9.286 9.112 9.187 202,638 +0.13(+1.49%)
Jun 08, 2011 9.024 9.191 9.024 9.052 334,817 +0.02(+0.22%)
Jun 07, 2011 9.013 9.218 8.966 9.033 274,141 +0.02(+0.20%)
Jun 06, 2011 9.132 9.257 9.008 9.015 222,659 -0.05(-0.58%)
Jun 03, 2011 9.147 9.429 9.057 9.068 233,332 +0.25(+2.82%)
May 24, 2011 8.878 8.980 8.819 8.819 322,025 -0.04(-0.50%)
May 23, 2011 8.920 9.068 8.863 8.863 259,000 -0.21(-2.31%)
May 20, 2011 9.024 9.176 8.991 9.072 272,331 -0.01(-0.12%)
May 19, 2011 9.160 9.160 8.966 9.083 304,603 +0.02(+0.22%)
May 18, 2011 8.997 9.138 8.995 9.063 276,957 +0.08(+0.91%)
May 17, 2011 8.854 9.068 8.854 8.982 246,545 +0.08(+0.94%)
May 16, 2011 9.081 9.114 8.891 8.898 284,523 -0.22(-2.46%)
May 13, 2011 9.149 9.182 8.988 9.123 500,579 -0.02(-0.17%)
May 12, 2011 8.898 9.178 8.799 9.138 198,778 +0.20(+2.22%)
May 11, 2011 9.315 9.315 8.865 8.940 347,422 -0.43(-4.57%)
May 10, 2011 9.233 9.376 9.152 9.368 99,738 +0.20(+2.14%)
May 09, 2011 9.114 9.196 9.019 9.171 111,028 +0.02(+0.24%)
May 06, 2011 9.282 9.363 9.107 9.149 181,719 -0.08(-0.84%)
May 05, 2011 9.207 9.392 9.154 9.227 213,102 -0.02(-0.26%)
May 04, 2011 9.110 9.511 9.103 9.251 200,624 -0.01(-0.07%)
May 03, 2011 9.240 9.287 9.150 9.257 186,313 +0.01(+0.12%)
May 02, 2011 9.288 9.562 9.233 9.246 233,917 -0.21(-2.26%)
Apr 29, 2011 9.370 9.520 9.313 9.460 325,074 +0.09(+0.99%)
Apr 28, 2011 9.271 9.370 9.149 9.368 381,771 +0.06(+0.62%)
Apr 27, 2011 9.332 9.343 9.180 9.310 358,602 -0.03(-0.33%)
Apr 26, 2011 9.467 9.480 9.262 9.341 387,187 -0.22(-2.31%)
Apr 25, 2011 9.734 9.736 9.513 9.562 194,596 -0.09(-0.96%)
Apr 21, 2011 9.835 9.835 9.487 9.654 353,060 +0.24(+2.55%)
Apr 20, 2011 9.396 9.449 9.286 9.414 193,457 +0.15(+1.67%)
Apr 19, 2011 9.332 9.341 9.143 9.260 298,625 -0.01(-0.12%)
Apr 18, 2011 9.268 9.390 9.178 9.271 347,530 -0.18(-1.94%)
Apr 15, 2011 9.352 9.498 9.218 9.454 188,305 +0.06(+0.66%)
Apr 14, 2011 9.147 9.396 9.138 9.392 178,716 +0.18(+1.99%)
Apr 13, 2011 9.405 9.405 9.112 9.209 246,912 -0.12(-1.25%)
Apr 12, 2011 9.500 9.685 9.308 9.326 122,680 -0.22(-2.26%)
Apr 11, 2011 9.595 9.703 9.540 9.542 78,506 -0.07(-0.76%)
Apr 08, 2011 9.932 9.932 9.601 9.615 151,750 -0.24(-2.48%)
Apr 07, 2011 9.941 10.02 9.826 9.859 96,644 -0.10(-1.00%)
Apr 06, 2011 9.903 9.978 9.775 9.958 165,344 +0.09(+0.94%)
Apr 05, 2011 9.903 9.965 9.831 9.866 165,086 -0.09(-0.93%)
Apr 04, 2011 9.899 10.04 9.850 9.958 167,231 +0.09(+0.94%)
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.