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 (%)
Feb 28, 2007 4.056 4.100 4.056 4.058 262,259 +0.00(+0.00%)
Feb 27, 2007 4.060 4.124 4.007 4.058 399,629 -0.06(-1.39%)
Feb 26, 2007 4.089 4.119 4.067 4.115 124,394 +0.06(+1.36%)
Feb 23, 2007 4.067 4.086 4.051 4.060 367,680 -0.01(-0.32%)
Feb 22, 2007 4.073 4.078 4.049 4.073 267,118 -0.00(-0.11%)
Feb 21, 2007 4.058 4.078 4.031 4.078 134,090 +0.00(+0.00%)
Feb 20, 2007 4.031 4.082 4.000 4.078 340,385 +0.05(+1.15%)
Feb 16, 2007 3.840 4.042 3.831 4.031 368,165 +0.20(+5.24%)
Feb 15, 2007 3.818 3.912 3.800 3.831 245,953 +0.02(+0.64%)
Feb 14, 2007 3.831 3.835 3.800 3.807 158,321 -0.04(-1.09%)
Feb 13, 2007 3.908 3.908 3.813 3.848 223,881 -0.06(-1.47%)
Feb 12, 2007 3.853 3.906 3.829 3.906 157,464 +0.05(+1.37%)
Feb 09, 2007 3.919 3.934 3.835 3.853 280,035 -0.07(-1.69%)
Feb 08, 2007 3.930 3.937 3.873 3.919 285,892 -0.00(-0.06%)
Feb 07, 2007 3.906 3.943 3.895 3.921 105,951 -0.00(-0.11%)
Feb 06, 2007 3.937 3.943 3.901 3.926 116,073 +0.02(+0.39%)
Feb 05, 2007 4.034 4.042 3.890 3.910 367,140 -0.14(-3.43%)
Feb 02, 2007 4.086 4.128 4.020 4.049 80,771 -0.12(-2.91%)
Feb 01, 2007 4.115 4.199 4.100 4.170 58,277 +0.07(+1.67%)
Jan 31, 2007 4.177 4.177 4.067 4.102 181,800 -0.12(-2.77%)
Jan 30, 2007 4.214 4.236 4.179 4.219 180,394 +0.04(+0.84%)
Jan 29, 2007 4.144 4.241 4.144 4.183 207,774 +0.06(+1.39%)
Jan 26, 2007 4.062 4.161 4.062 4.126 125,374 +0.04(+0.86%)
Jan 25, 2007 4.159 4.221 4.029 4.091 129,984 -0.06(-1.43%)
Jan 24, 2007 4.188 4.205 4.131 4.150 89,632 -0.04(-0.89%)
Jan 23, 2007 4.062 4.225 4.062 4.188 160,359 +0.11(+2.65%)
Jan 22, 2007 4.139 4.139 4.069 4.080 85,662 -0.03(-0.64%)
Jan 19, 2007 4.067 4.106 4.058 4.106 45,492 +0.03(+0.70%)
Jan 18, 2007 4.073 4.155 4.073 4.078 129,294 -0.01(-0.22%)
Jan 17, 2007 4.205 4.239 4.078 4.086 115,130 -0.15(-3.44%)
Jan 16, 2007 4.331 4.347 4.199 4.232 85,027 -0.06(-1.49%)
Jan 12, 2007 4.219 4.298 4.172 4.296 170,580 +0.07(+1.56%)
Jan 11, 2007 4.144 4.230 4.133 4.230 127,951 +0.11(+2.73%)
Jan 10, 2007 4.067 4.137 4.056 4.117 217,815 +0.02(+0.38%)
Jan 09, 2007 4.137 4.197 4.073 4.102 199,544 -0.01(-0.32%)
Jan 08, 2007 4.179 4.214 4.091 4.115 112,562 -0.08(-1.84%)
Jan 05, 2007 4.183 4.210 4.137 4.192 197,779 -0.02(-0.47%)
Jan 04, 2007 4.113 4.232 4.113 4.212 101,283 +0.09(+2.14%)
Jan 03, 2007 4.108 4.247 4.069 4.124 265,680 +0.01(+0.27%)
Dec 29, 2006 4.157 4.172 4.089 4.113 146,870 -0.06(-1.48%)
Dec 28, 2006 4.186 4.197 4.142 4.175 46,422 -0.02(-0.58%)
Dec 27, 2006 4.199 4.219 4.170 4.199 92,318 +0.00(+0.00%)
Dec 26, 2006 4.102 4.210 4.102 4.199 76,320 +0.06(+1.49%)
Dec 22, 2006 4.095 4.164 4.095 4.137 48,563 +0.04(+0.97%)
Dec 21, 2006 4.188 4.194 4.060 4.097 64,892 -0.08(-1.85%)
Dec 20, 2006 4.102 4.192 4.100 4.175 97,930 +0.09(+2.10%)
Dec 19, 2006 4.045 4.115 4.038 4.089 122,797 +0.03(+0.82%)
Dec 18, 2006 4.089 4.146 4.011 4.056 173,230 -0.01(-0.27%)
Dec 15, 2006 4.064 4.133 4.060 4.067 456,314 +0.00(+0.05%)
Dec 14, 2006 4.056 4.082 4.053 4.064 102,639 +0.01(+0.22%)
Dec 13, 2006 4.073 4.073 4.036 4.056 189,949 +0.00(+0.05%)
Dec 12, 2006 4.038 4.071 3.977 4.053 49,194 -0.00(-0.05%)
Dec 11, 2006 4.000 4.056 4.000 4.056 42,642 +0.05(+1.27%)
Dec 08, 2006 3.930 4.023 3.930 4.005 36,041 +0.06(+1.40%)
Dec 07, 2006 3.917 3.989 3.899 3.950 182,435 +0.05(+1.19%)
Dec 06, 2006 3.897 3.985 3.879 3.903 195,842 -0.01(-0.23%)
Dec 05, 2006 3.917 3.978 3.877 3.912 248,013 +0.02(+0.62%)
Dec 04, 2006 3.903 3.934 3.862 3.888 323,118 +0.01(+0.17%)
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.