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

Exponent Inc (NQ: EXPO )

94.33 +1.91 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 30, 2008 7.344 7.344 7.064 7.190 1,146,341 -0.16(-2.13%)
May 29, 2008 7.258 7.461 7.128 7.346 512,159 +0.08(+1.09%)
May 28, 2008 6.963 7.376 6.963 7.267 664,180 +0.32(+4.60%)
May 27, 2008 6.864 7.042 6.864 6.947 459,939 +0.06(+0.90%)
May 26, 2008 6.952 6.983 6.853 6.886 305,519 +0.00(+0.00%)
May 23, 2008 6.952 6.983 6.853 6.886 305,519 -0.11(-1.61%)
May 22, 2008 6.888 7.047 6.837 6.998 504,655 +0.15(+2.16%)
May 21, 2008 6.912 7.009 6.839 6.850 614,745 -0.04(-0.58%)
May 20, 2008 6.872 6.952 6.861 6.890 365,956 -0.02(-0.29%)
May 19, 2008 6.903 6.976 6.811 6.910 619,577 -0.02(-0.22%)
May 16, 2008 6.930 6.947 6.822 6.925 805,751 +0.04(+0.54%)
May 15, 2008 6.784 6.908 6.778 6.888 649,176 +0.09(+1.30%)
May 14, 2008 6.888 6.974 6.751 6.800 915,183 -0.17(-2.40%)
May 13, 2008 7.099 7.110 6.963 6.967 892,289 -0.17(-2.41%)
May 12, 2008 7.031 7.185 6.943 7.139 377,108 +0.13(+1.89%)
May 09, 2008 6.941 7.136 6.833 7.007 384,385 +0.05(+0.70%)
May 08, 2008 7.141 7.141 6.857 6.958 605,458 -0.15(-2.08%)
May 07, 2008 7.329 7.514 7.080 7.106 656,630 -0.22(-3.04%)
May 06, 2008 7.520 7.642 7.315 7.329 958,669 -0.22(-2.95%)
May 05, 2008 7.428 7.770 7.428 7.551 586,947 +0.16(+2.12%)
May 02, 2008 7.531 7.580 7.331 7.395 607,953 -0.11(-1.53%)
May 01, 2008 7.446 7.600 7.364 7.509 430,349 +0.07(+0.98%)
Apr 30, 2008 7.655 7.756 7.421 7.437 463,251 -0.18(-2.40%)
Apr 29, 2008 7.739 7.833 7.559 7.620 526,442 -0.09(-1.23%)
Apr 28, 2008 7.730 7.871 7.714 7.714 430,807 -0.05(-0.60%)
Apr 25, 2008 7.869 7.990 7.752 7.761 493,794 -0.11(-1.43%)
Apr 24, 2008 7.926 7.981 7.803 7.873 472,810 -0.02(-0.22%)
Apr 23, 2008 7.917 7.983 7.774 7.891 451,446 +0.01(+0.17%)
Apr 22, 2008 7.966 8.078 7.774 7.878 477,125 -0.17(-2.08%)
Apr 21, 2008 7.939 8.133 7.864 8.045 860,921 +0.07(+0.91%)
Apr 18, 2008 8.030 8.030 7.800 7.972 621,382 +0.09(+1.20%)
Apr 17, 2008 8.071 8.268 7.774 7.878 1,036,329 -0.28(-3.41%)
Apr 16, 2008 8.243 8.552 8.089 8.155 1,354,769 -0.00(-0.05%)
Apr 15, 2008 7.507 8.226 7.291 8.160 2,805,428 +1.29(+18.81%)
Apr 14, 2008 7.013 7.020 6.833 6.868 725,687 -0.11(-1.52%)
Apr 11, 2008 7.017 7.505 6.963 6.974 605,290 -0.50(-6.67%)
Apr 10, 2008 7.571 7.624 7.454 7.472 310,659 -0.09(-1.14%)
Apr 09, 2008 7.384 7.609 7.384 7.558 562,905 +0.01(+0.09%)
Apr 08, 2008 7.606 7.620 7.525 7.551 347,735 -0.03(-0.38%)
Apr 07, 2008 7.668 7.765 7.551 7.580 455,484 +0.08(+1.09%)
Apr 04, 2008 7.357 7.591 7.282 7.498 612,717 +0.17(+2.35%)
Apr 03, 2008 7.465 7.673 7.296 7.326 745,614 -0.22(-2.95%)
Apr 02, 2008 7.300 7.675 7.274 7.549 989,371 +0.28(+3.79%)
Apr 01, 2008 7.210 7.420 7.210 7.274 1,451,144 +0.04(+0.49%)
Mar 31, 2008 7.479 7.523 7.207 7.238 881,845 +0.10(+1.36%)
Mar 28, 2008 7.401 7.483 7.139 7.141 488,014 -0.17(-2.35%)
Mar 27, 2008 7.701 7.772 7.245 7.313 733,922 -0.41(-5.25%)
Mar 26, 2008 7.212 7.747 7.159 7.719 801,645 +0.46(+6.31%)
Mar 25, 2008 7.183 7.274 7.055 7.260 338,684 +0.09(+1.29%)
Mar 24, 2008 6.857 7.274 6.844 7.168 503,988 +0.36(+5.35%)
Mar 21, 2008 7.196 7.196 6.725 6.804 1,236,772 +0.00(+0.00%)
Mar 20, 2008 7.196 7.196 6.725 6.804 1,236,772 -0.31(-4.37%)
Mar 19, 2008 7.379 7.379 7.009 7.115 398,717 -0.17(-2.30%)
Mar 18, 2008 7.033 7.282 6.855 7.282 436,437 +0.40(+5.80%)
Mar 17, 2008 6.846 7.124 6.799 6.883 382,125 -0.07(-1.01%)
Mar 14, 2008 7.163 7.163 6.921 6.954 252,731 -0.15(-2.17%)
Mar 13, 2008 7.110 7.174 6.906 7.108 340,281 -0.07(-0.98%)
Mar 12, 2008 6.998 7.313 6.998 7.179 644,534 +0.21(+3.04%)
Mar 11, 2008 6.914 6.998 6.678 6.967 768,180 +0.15(+2.23%)
Mar 10, 2008 6.789 6.993 6.789 6.815 491,008 +0.09(+1.28%)
Mar 07, 2008 6.731 6.921 6.692 6.729 328,871 -0.07(-1.04%)
Mar 06, 2008 6.764 6.908 6.742 6.800 619,731 +0.01(+0.19%)
Mar 05, 2008 6.802 6.802 6.705 6.786 545,511 +0.02(+0.36%)
Mar 04, 2008 6.778 6.826 6.703 6.762 746,907 -0.02(-0.23%)
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.