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

Exponent Inc (NQ: EXPO )

108.49 +0.14 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 30, 2007 4.563 4.575 4.483 4.563 330,628 +0.14(+3.15%)
Mar 29, 2007 4.499 4.552 4.355 4.424 74,874 -0.04(-0.92%)
Mar 28, 2007 4.504 4.554 4.456 4.465 496,449 -0.07(-1.51%)
Mar 27, 2007 4.575 4.575 4.511 4.533 67,254 -0.02(-0.50%)
Mar 26, 2007 4.540 4.581 4.517 4.556 48,144 +0.02(+0.35%)
Mar 23, 2007 4.501 4.556 4.462 4.540 146,099 +0.08(+1.69%)
Mar 22, 2007 4.403 4.465 4.382 4.465 202,445 +0.05(+1.09%)
Mar 21, 2007 4.403 4.419 4.387 4.417 246,957 +0.01(+0.31%)
Mar 20, 2007 4.412 4.421 4.382 4.403 225,070 -0.02(-0.47%)
Mar 19, 2007 4.382 4.458 4.339 4.424 214,516 +0.06(+1.47%)
Mar 16, 2007 4.348 4.380 4.318 4.360 537,634 +0.01(+0.21%)
Mar 15, 2007 4.307 4.369 4.268 4.350 129,057 +0.05(+1.17%)
Mar 14, 2007 4.231 4.300 4.165 4.300 143,235 +0.07(+1.62%)
Mar 13, 2007 4.323 4.325 4.199 4.231 245,453 -0.09(-2.12%)
Mar 12, 2007 4.279 4.323 4.270 4.323 73,200 +0.06(+1.34%)
Mar 09, 2007 4.302 4.325 4.234 4.266 102,374 +0.00(+0.05%)
Mar 08, 2007 4.270 4.341 4.254 4.263 134,041 +0.02(+0.43%)
Mar 07, 2007 4.286 4.323 4.227 4.245 192,442 -0.06(-1.43%)
Mar 06, 2007 4.227 4.341 4.220 4.307 161,348 +0.11(+2.67%)
Mar 05, 2007 4.204 4.270 4.177 4.195 214,647 -0.03(-0.60%)
Mar 02, 2007 4.193 4.263 4.190 4.220 194,340 -0.00(-0.11%)
Mar 01, 2007 4.186 4.268 4.186 4.225 173,371 +0.01(+0.33%)
Feb 28, 2007 4.209 4.254 4.209 4.211 252,723 +0.00(+0.00%)
Feb 27, 2007 4.213 4.279 4.158 4.211 385,099 -0.06(-1.39%)
Feb 26, 2007 4.243 4.275 4.220 4.270 119,871 +0.06(+1.36%)
Feb 23, 2007 4.220 4.241 4.204 4.213 354,311 -0.01(-0.32%)
Feb 22, 2007 4.227 4.231 4.202 4.227 257,406 -0.00(-0.11%)
Feb 21, 2007 4.211 4.231 4.183 4.231 129,214 +0.00(+0.00%)
Feb 20, 2007 4.183 4.236 4.151 4.231 328,009 +0.05(+1.15%)
Feb 16, 2007 3.984 4.195 3.975 4.183 354,779 +0.21(+5.24%)
Feb 15, 2007 3.962 4.060 3.943 3.975 237,010 +0.03(+0.64%)
Feb 14, 2007 3.975 3.980 3.943 3.950 152,565 -0.04(-1.09%)
Feb 13, 2007 4.055 4.055 3.957 3.994 215,740 -0.06(-1.47%)
Feb 12, 2007 3.998 4.053 3.973 4.053 151,739 +0.05(+1.37%)
Feb 09, 2007 4.067 4.083 3.980 3.998 269,853 -0.07(-1.69%)
Feb 08, 2007 4.078 4.085 4.019 4.067 275,497 -0.00(-0.06%)
Feb 07, 2007 4.053 4.092 4.042 4.069 102,099 -0.00(-0.11%)
Feb 06, 2007 4.085 4.092 4.048 4.074 111,853 +0.02(+0.39%)
Feb 05, 2007 4.186 4.195 4.037 4.058 353,791 -0.14(-3.43%)
Feb 02, 2007 4.241 4.284 4.172 4.202 77,834 -0.13(-2.91%)
Feb 01, 2007 4.270 4.357 4.254 4.328 56,158 +0.07(+1.67%)
Jan 31, 2007 4.334 4.334 4.220 4.257 175,190 -0.12(-2.77%)
Jan 30, 2007 4.373 4.396 4.337 4.378 173,835 +0.04(+0.84%)
Jan 29, 2007 4.300 4.401 4.300 4.341 200,220 +0.06(+1.39%)
Jan 26, 2007 4.215 4.318 4.215 4.282 120,815 +0.04(+0.86%)
Jan 25, 2007 4.316 4.380 4.181 4.245 125,257 -0.06(-1.43%)
Jan 24, 2007 4.346 4.364 4.286 4.307 86,373 -0.04(-0.89%)
Jan 23, 2007 4.215 4.385 4.215 4.346 154,528 +0.11(+2.65%)
Jan 22, 2007 4.296 4.296 4.222 4.234 82,547 -0.03(-0.64%)
Jan 19, 2007 4.220 4.261 4.211 4.261 43,838 +0.03(+0.70%)
Jan 18, 2007 4.227 4.312 4.227 4.231 124,593 -0.01(-0.22%)
Jan 17, 2007 4.364 4.398 4.231 4.241 110,944 -0.15(-3.44%)
Jan 16, 2007 4.495 4.511 4.357 4.392 81,935 -0.07(-1.49%)
Jan 12, 2007 4.378 4.460 4.330 4.458 164,378 +0.07(+1.56%)
Jan 11, 2007 4.300 4.389 4.289 4.389 123,299 +0.12(+2.73%)
Jan 10, 2007 4.220 4.293 4.209 4.273 209,895 +0.02(+0.38%)
Jan 09, 2007 4.293 4.355 4.227 4.257 192,289 -0.01(-0.32%)
Jan 08, 2007 4.337 4.373 4.245 4.270 108,469 -0.08(-1.84%)
Jan 05, 2007 4.341 4.369 4.293 4.350 190,588 -0.02(-0.47%)
Jan 04, 2007 4.268 4.392 4.268 4.371 97,600 +0.09(+2.14%)
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.