Exponent Inc (NQ: EXPO )

82.69 +0.83 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 6.612 6.923 6.559 6.778 1,506,939 +0.36(+5.67%)
Feb 29, 2008 6.507 6.634 6.401 6.414 418,507 -0.16(-2.41%)
Feb 28, 2008 6.427 6.672 6.330 6.573 290,642 +0.08(+1.22%)
Feb 27, 2008 6.540 6.707 6.480 6.493 675,046 -0.10(-1.47%)
Feb 26, 2008 6.548 6.720 6.421 6.590 408,567 +0.01(+0.17%)
Feb 25, 2008 6.562 6.707 6.421 6.579 656,934 -0.01(-0.10%)
Feb 22, 2008 6.425 6.637 6.288 6.586 490,813 +0.16(+2.54%)
Feb 21, 2008 6.683 6.778 6.412 6.423 268,402 -0.22(-3.29%)
Feb 20, 2008 6.533 6.665 6.418 6.641 201,559 +0.07(+1.14%)
Feb 19, 2008 6.694 6.725 6.491 6.566 344,369 -0.04(-0.57%)
Feb 18, 2008 6.630 6.747 6.359 6.604 469,739 +0.00(+0.00%)
Feb 15, 2008 6.630 6.747 6.359 6.604 469,739 -0.06(-0.93%)
Feb 14, 2008 6.778 6.778 6.599 6.665 410,096 -0.11(-1.66%)
Feb 13, 2008 6.778 6.778 6.701 6.778 547,285 +0.00(+0.03%)
Feb 12, 2008 6.661 6.778 6.652 6.775 470,819 +0.16(+2.47%)
Feb 11, 2008 6.579 6.764 6.557 6.612 379,762 +0.02(+0.35%)
Feb 08, 2008 6.758 6.778 6.564 6.589 716,486 -0.07(-0.98%)
Feb 07, 2008 6.701 6.782 6.634 6.654 630,461 -0.07(-1.05%)
Feb 06, 2008 6.890 6.917 6.650 6.725 433,121 -0.11(-1.61%)
Feb 05, 2008 6.736 6.928 6.637 6.835 732,506 -0.03(-0.39%)
Feb 04, 2008 6.848 6.866 6.643 6.861 769,923 +0.02(+0.35%)
Feb 01, 2008 6.828 7.031 6.718 6.837 906,839 +0.05(+0.71%)
Jan 31, 2008 6.220 6.837 6.092 6.789 2,053,775 +0.69(+11.31%)
Jan 30, 2008 6.130 6.328 6.061 6.099 385,338 -0.09(-1.53%)
Jan 29, 2008 6.165 6.222 6.015 6.194 415,350 +0.03(+0.46%)
Jan 28, 2008 6.152 6.244 6.070 6.165 370,157 +0.01(+0.21%)
Jan 25, 2008 6.231 6.295 6.072 6.152 375,864 +0.02(+0.36%)
Jan 24, 2008 6.445 6.718 6.130 6.130 1,111,597 -0.27(-4.20%)
Jan 23, 2008 5.973 6.478 5.973 6.399 411,747 +0.29(+4.80%)
Jan 22, 2008 5.848 6.277 5.848 6.105 356,387 +0.00(+0.00%)
Jan 21, 2008 6.039 6.154 5.978 6.105 880,289 +0.00(+0.00%)
Jan 18, 2008 6.039 6.154 5.978 6.105 880,289 +0.04(+0.73%)
Jan 17, 2008 6.053 6.147 6.002 6.061 367,444 +0.02(+0.29%)
Jan 16, 2008 6.116 6.161 6.044 6.044 310,237 -0.08(-1.26%)
Jan 15, 2008 5.984 6.161 5.967 6.121 345,508 +0.06(+0.95%)
Jan 14, 2008 6.035 6.110 5.958 6.064 239,402 +0.08(+1.33%)
Jan 11, 2008 6.088 6.132 5.974 5.984 235,150 -0.09(-1.56%)
Jan 10, 2008 5.986 6.169 5.986 6.079 242,636 +0.03(+0.51%)
Jan 09, 2008 5.907 6.105 5.859 6.048 278,542 +0.13(+2.20%)
Jan 08, 2008 6.121 6.121 5.914 5.918 266,682 -0.19(-3.03%)
Jan 07, 2008 5.848 6.191 5.806 6.103 392,157 +0.27(+4.65%)
Jan 04, 2008 5.812 5.938 5.786 5.832 211,350 -0.04(-0.71%)
Jan 03, 2008 5.830 6.004 5.830 5.874 539,590 +0.04(+0.76%)
Jan 02, 2008 5.949 6.004 5.825 5.830 565,864 -0.13(-2.18%)
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.