Exponent Inc (NQ: EXPO )

82.51 +0.65 (+0.79%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.90 10.90 10.69 10.70 200,057 -0.12(-1.08%)
Mar 29, 2012 10.76 10.88 10.72 10.81 64,309 -0.03(-0.26%)
Mar 28, 2012 10.89 10.90 10.72 10.84 136,669 -0.01(-0.06%)
Mar 27, 2012 11.02 11.02 10.83 10.85 88,045 -0.17(-1.58%)
Mar 26, 2012 10.88 11.02 10.79 11.02 140,819 +0.25(+2.33%)
Mar 23, 2012 10.53 10.78 10.50 10.77 94,803 +0.22(+2.09%)
Mar 22, 2012 10.58 10.59 10.49 10.55 94,286 -0.08(-0.73%)
Mar 21, 2012 10.60 10.70 10.54 10.63 103,829 +0.02(+0.21%)
Mar 20, 2012 10.71 10.77 10.54 10.61 144,829 -0.21(-1.94%)
Mar 19, 2012 10.60 10.95 10.59 10.82 119,147 +0.22(+2.12%)
Mar 16, 2012 10.68 10.68 10.49 10.59 361,741 -0.07(-0.62%)
Mar 15, 2012 10.53 10.71 10.48 10.66 77,530 +0.11(+1.00%)
Mar 14, 2012 10.73 10.81 10.51 10.55 98,482 -0.23(-2.11%)
Mar 13, 2012 10.72 10.80 10.53 10.78 242,807 +0.17(+1.60%)
Mar 12, 2012 10.54 10.70 10.54 10.61 175,305 +0.02(+0.23%)
Mar 09, 2012 10.26 10.64 10.26 10.58 154,658 +0.30(+2.91%)
Mar 08, 2012 10.19 10.30 10.02 10.28 140,098 +0.14(+1.41%)
Mar 07, 2012 10.20 10.20 10.12 10.14 95,837 +0.01(+0.09%)
Mar 06, 2012 10.24 10.24 10.10 10.13 87,087 -0.21(-2.03%)
Mar 05, 2012 10.13 10.42 10.05 10.34 106,043 +0.23(+2.31%)
Mar 02, 2012 10.54 10.54 9.967 10.11 237,736 -0.38(-3.66%)
Mar 01, 2012 10.67 10.79 10.43 10.49 157,098 -0.14(-1.31%)
Feb 29, 2012 10.82 10.87 10.47 10.63 276,821 -0.11(-1.03%)
Feb 28, 2012 10.41 10.86 10.41 10.74 235,813 +0.31(+3.00%)
Feb 27, 2012 10.26 10.53 10.15 10.43 227,530 +0.07(+0.70%)
Feb 24, 2012 10.44 10.46 10.31 10.36 166,147 -0.11(-1.10%)
Feb 23, 2012 10.37 10.52 10.25 10.47 212,603 +0.11(+1.04%)
Feb 22, 2012 10.42 10.46 10.34 10.36 126,663 -0.10(-0.99%)
Feb 21, 2012 10.66 10.75 10.40 10.47 181,292 -0.20(-1.90%)
Feb 17, 2012 10.79 10.79 10.56 10.67 162,473 -0.06(-0.53%)
Feb 16, 2012 10.51 10.75 10.45 10.73 214,513 +0.20(+1.88%)
Feb 15, 2012 10.74 10.92 10.42 10.53 194,206 -0.20(-1.89%)
Feb 14, 2012 10.61 10.75 10.61 10.73 196,478 +0.11(+1.04%)
Feb 13, 2012 10.62 10.68 10.54 10.62 126,762 +0.15(+1.43%)
Feb 10, 2012 10.54 10.61 10.41 10.47 235,790 -0.17(-1.62%)
Feb 09, 2012 10.70 10.74 10.55 10.64 232,651 -0.16(-1.51%)
Feb 08, 2012 11.09 11.11 10.73 10.81 170,039 -0.30(-2.72%)
Feb 07, 2012 11.35 11.38 11.05 11.11 198,088 -0.31(-2.69%)
Feb 06, 2012 11.51 11.75 11.23 11.41 230,007 -0.27(-2.28%)
Feb 03, 2012 11.34 11.75 11.09 11.68 229,553 +0.58(+5.18%)
Feb 02, 2012 10.13 11.25 9.941 11.10 217,851 -0.03(-0.30%)
Feb 01, 2012 10.88 11.22 10.86 11.14 306,372 +0.37(+3.42%)
Jan 31, 2012 10.88 10.88 10.68 10.77 93,029 -0.03(-0.25%)
Jan 30, 2012 10.79 10.95 10.76 10.80 90,979 -0.09(-0.87%)
Jan 27, 2012 10.70 10.95 10.70 10.89 145,944 +0.14(+1.29%)
Jan 26, 2012 10.54 10.78 10.53 10.75 155,660 +0.17(+1.56%)
Jan 25, 2012 10.55 10.68 10.37 10.59 93,850 +0.03(+0.31%)
Jan 24, 2012 10.25 10.57 10.23 10.55 96,858 +0.22(+2.13%)
Jan 23, 2012 10.40 10.40 10.18 10.33 45,485 -0.05(-0.51%)
Jan 20, 2012 10.33 10.43 10.28 10.39 105,807 +0.04(+0.34%)
Jan 19, 2012 10.43 10.46 10.32 10.35 101,489 -0.01(-0.11%)
Jan 18, 2012 10.45 10.53 10.34 10.36 170,828 -0.08(-0.76%)
Jan 17, 2012 10.54 10.55 10.34 10.44 128,159 +0.02(+0.15%)
Jan 13, 2012 10.44 10.59 10.41 10.43 77,648 -0.17(-1.56%)
Jan 12, 2012 10.62 10.72 10.53 10.59 71,012 -0.03(-0.29%)
Jan 11, 2012 10.61 10.73 10.59 10.62 134,337 -0.06(-0.60%)
Jan 10, 2012 10.47 10.74 10.41 10.69 231,785 +0.41(+3.95%)
Jan 09, 2012 10.44 10.44 10.18 10.28 118,090 -0.15(-1.40%)
Jan 06, 2012 10.29 10.47 10.13 10.43 231,041 +0.16(+1.55%)
Jan 05, 2012 10.19 10.27 10.06 10.27 64,885 +0.01(+0.06%)
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.