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 (%)
Feb 29, 2008 6.508 6.636 6.402 6.416 418,403 -0.16(-2.41%)
Feb 28, 2008 6.429 6.674 6.332 6.574 290,569 +0.08(+1.22%)
Feb 27, 2008 6.541 6.709 6.482 6.495 674,877 -0.10(-1.47%)
Feb 26, 2008 6.550 6.722 6.422 6.592 408,465 +0.01(+0.17%)
Feb 25, 2008 6.563 6.709 6.422 6.581 656,770 -0.01(-0.10%)
Feb 22, 2008 6.427 6.638 6.290 6.588 490,690 +0.16(+2.54%)
Feb 21, 2008 6.685 6.779 6.413 6.424 268,335 -0.22(-3.29%)
Feb 20, 2008 6.535 6.667 6.419 6.643 201,508 +0.07(+1.14%)
Feb 19, 2008 6.696 6.726 6.493 6.568 344,283 -0.04(-0.57%)
Feb 18, 2008 6.632 6.748 6.360 6.605 469,621 +0.00(+0.00%)
Feb 15, 2008 6.632 6.748 6.360 6.605 469,621 -0.06(-0.93%)
Feb 14, 2008 6.779 6.779 6.601 6.667 409,993 -0.11(-1.66%)
Feb 13, 2008 6.779 6.779 6.702 6.779 547,148 +0.00(+0.03%)
Feb 12, 2008 6.662 6.779 6.654 6.777 470,701 +0.16(+2.47%)
Feb 11, 2008 6.581 6.766 6.559 6.614 379,667 +0.02(+0.35%)
Feb 08, 2008 6.760 6.779 6.566 6.591 716,307 -0.07(-0.98%)
Feb 07, 2008 6.702 6.784 6.636 6.656 630,303 -0.07(-1.05%)
Feb 06, 2008 6.892 6.918 6.652 6.726 433,013 -0.11(-1.61%)
Feb 05, 2008 6.737 6.929 6.638 6.837 732,323 -0.03(-0.39%)
Feb 04, 2008 6.850 6.868 6.645 6.863 769,730 +0.02(+0.35%)
Feb 01, 2008 6.830 7.033 6.720 6.839 906,613 +0.05(+0.71%)
Jan 31, 2008 6.222 6.839 6.094 6.790 2,053,262 +0.69(+11.31%)
Jan 30, 2008 6.131 6.330 6.063 6.100 385,241 -0.09(-1.53%)
Jan 29, 2008 6.166 6.224 6.017 6.195 415,246 +0.03(+0.46%)
Jan 28, 2008 6.153 6.246 6.072 6.166 370,064 +0.01(+0.21%)
Jan 25, 2008 6.233 6.297 6.074 6.153 375,771 +0.02(+0.36%)
Jan 24, 2008 6.446 6.720 6.131 6.131 1,111,319 -0.27(-4.20%)
Jan 23, 2008 5.975 6.480 5.975 6.400 411,644 +0.29(+4.80%)
Jan 22, 2008 5.849 6.279 5.849 6.107 356,298 +0.00(+0.00%)
Jan 21, 2008 6.041 6.155 5.979 6.107 880,069 +0.00(+0.00%)
Jan 18, 2008 6.041 6.155 5.979 6.107 880,069 +0.04(+0.73%)
Jan 17, 2008 6.054 6.149 6.003 6.063 367,352 +0.02(+0.29%)
Jan 16, 2008 6.118 6.162 6.045 6.045 310,160 -0.08(-1.26%)
Jan 15, 2008 5.986 6.162 5.968 6.122 345,421 +0.06(+0.95%)
Jan 14, 2008 6.036 6.111 5.959 6.065 239,342 +0.08(+1.33%)
Jan 11, 2008 6.089 6.133 5.975 5.986 235,092 -0.09(-1.56%)
Jan 10, 2008 5.988 6.171 5.988 6.080 242,576 +0.03(+0.51%)
Jan 09, 2008 5.909 6.107 5.860 6.050 278,472 +0.13(+2.20%)
Jan 08, 2008 6.122 6.122 5.915 5.920 266,616 -0.19(-3.03%)
Jan 07, 2008 5.849 6.193 5.807 6.105 392,059 +0.27(+4.65%)
Jan 04, 2008 5.814 5.939 5.787 5.834 211,297 -0.04(-0.71%)
Jan 03, 2008 5.831 6.006 5.831 5.875 539,455 +0.04(+0.76%)
Jan 02, 2008 5.950 6.005 5.827 5.831 565,722 -0.13(-2.18%)
Jan 01, 2008 6.010 6.158 5.787 5.961 304,998 +0.00(+0.00%)
Dec 31, 2007 6.010 6.158 5.787 5.961 304,998 -0.07(-1.10%)
Dec 28, 2007 6.158 6.202 6.017 6.028 144,312 -0.08(-1.34%)
Dec 27, 2007 6.277 6.321 6.087 6.109 152,431 -0.16(-2.60%)
Dec 26, 2007 6.144 6.294 6.140 6.272 315,843 +0.11(+1.83%)
Dec 24, 2007 6.279 6.294 6.147 6.160 157,806 -0.11(-1.79%)
Dec 21, 2007 6.274 6.277 6.151 6.272 979,844 +0.08(+1.35%)
Dec 20, 2007 6.215 6.252 6.129 6.189 283,185 +0.02(+0.39%)
Dec 19, 2007 6.133 6.266 6.063 6.164 214,608 +0.03(+0.50%)
Dec 18, 2007 6.030 6.151 5.926 6.133 317,608 +0.15(+2.43%)
Dec 17, 2007 6.012 6.189 5.988 5.988 280,201 -0.06(-1.02%)
Dec 14, 2007 6.050 6.316 6.010 6.050 181,238 -0.06(-0.94%)
Dec 13, 2007 6.054 6.195 6.054 6.107 358,090 -0.00(-0.07%)
Dec 12, 2007 6.246 6.294 6.074 6.111 228,297 +0.04(+0.62%)
Dec 11, 2007 6.248 6.305 6.061 6.074 264,225 -0.15(-2.34%)
Dec 10, 2007 6.136 6.241 6.098 6.219 134,945 +0.10(+1.62%)
Dec 07, 2007 6.208 6.208 5.988 6.120 390,054 -0.06(-0.93%)
Dec 06, 2007 6.133 6.319 6.094 6.177 252,287 +0.04(+0.57%)
Dec 05, 2007 6.047 6.246 5.997 6.142 160,355 +0.17(+2.92%)
Dec 04, 2007 5.977 6.045 5.922 5.968 137,472 -0.05(-0.88%)
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.