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

Exponent Inc (NQ: EXPO )

94.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 30, 2009 5.893 5.964 5.715 5.734 231,345 -0.22(-3.63%)
Oct 29, 2009 6.114 6.144 5.882 5.950 166,864 -0.09(-1.53%)
Oct 28, 2009 6.155 6.224 6.043 6.043 235,808 -0.15(-2.49%)
Oct 27, 2009 6.299 6.363 6.177 6.197 140,148 -0.10(-1.61%)
Oct 26, 2009 6.327 6.427 6.177 6.299 137,218 -0.04(-0.66%)
Oct 23, 2009 6.279 6.572 6.224 6.341 118,684 -0.18(-2.74%)
Oct 22, 2009 6.131 6.552 6.131 6.519 186,354 +0.43(+7.06%)
Oct 21, 2009 6.186 6.359 6.023 6.089 166,437 -0.13(-2.09%)
Oct 20, 2009 6.200 6.418 6.189 6.219 140,447 -0.09(-1.50%)
Oct 19, 2009 6.294 6.427 6.206 6.314 139,925 +0.06(+0.92%)
Oct 16, 2009 6.250 6.336 6.109 6.257 145,949 -0.02(-0.25%)
Oct 15, 2009 6.191 6.305 6.173 6.272 146,942 +0.07(+1.17%)
Oct 14, 2009 6.133 6.215 6.133 6.200 118,153 +0.12(+1.96%)
Oct 13, 2009 6.116 6.189 6.045 6.080 180,158 -0.06(-0.97%)
Oct 12, 2009 6.173 6.204 6.133 6.140 106,097 -0.03(-0.46%)
Oct 09, 2009 6.173 6.193 6.151 6.169 172,211 +0.01(+0.18%)
Oct 08, 2009 6.063 6.250 6.063 6.158 375,970 +0.09(+1.56%)
Oct 07, 2009 6.085 6.116 5.992 6.063 131,130 -0.03(-0.54%)
Oct 06, 2009 6.050 6.118 6.019 6.096 178,308 +0.06(+1.02%)
Oct 05, 2009 6.021 6.085 6.001 6.034 238,820 -0.02(-0.33%)
Oct 02, 2009 6.021 6.114 5.975 6.054 374,714 -0.02(-0.29%)
Oct 01, 2009 6.164 6.177 6.072 6.072 283,961 -0.14(-2.24%)
Sep 30, 2009 6.217 6.345 6.096 6.211 307,057 -0.02(-0.35%)
Sep 29, 2009 6.305 6.389 6.219 6.233 230,343 -0.09(-1.36%)
Sep 28, 2009 6.257 6.325 6.206 6.319 234,325 +0.06(+0.95%)
Sep 25, 2009 6.279 6.279 6.204 6.259 139,798 -0.02(-0.28%)
Sep 24, 2009 6.314 6.422 6.272 6.277 259,708 -0.03(-0.52%)
Sep 23, 2009 6.336 6.349 6.288 6.310 224,691 -0.02(-0.28%)
Sep 22, 2009 6.325 6.416 6.290 6.327 179,523 -0.01(-0.10%)
Sep 21, 2009 6.250 6.396 6.175 6.334 234,670 +0.01(+0.10%)
Sep 18, 2009 6.438 6.510 6.325 6.327 871,369 -0.22(-3.30%)
Sep 17, 2009 6.548 6.559 6.411 6.543 287,004 -0.02(-0.27%)
Sep 16, 2009 6.568 6.568 6.477 6.561 143,196 -0.01(-0.13%)
Sep 15, 2009 6.554 6.601 6.385 6.570 232,456 -0.00(-0.07%)
Sep 14, 2009 6.484 6.614 6.480 6.574 344,755 +0.00(+0.00%)
Sep 11, 2009 6.546 6.601 6.475 6.574 219,457 +0.05(+0.71%)
Sep 10, 2009 6.402 6.528 6.327 6.528 354,937 +0.10(+1.58%)
Sep 09, 2009 6.396 6.493 6.383 6.427 1,143,891 -0.00(-0.07%)
Sep 08, 2009 6.385 6.508 6.259 6.431 7,227,468 +0.07(+1.14%)
Sep 04, 2009 6.186 6.391 6.173 6.358 378,084 +0.11(+1.73%)
Sep 03, 2009 6.175 6.255 6.052 6.250 315,997 +0.12(+1.94%)
Sep 02, 2009 6.050 6.182 5.981 6.131 581,992 +0.05(+0.80%)
Sep 01, 2009 6.244 6.244 5.983 6.083 452,222 -0.15(-2.44%)
Aug 31, 2009 6.142 6.371 5.986 6.235 1,557,183 +0.63(+11.34%)
Aug 28, 2009 5.633 5.681 5.534 5.600 286,923 -0.01(-0.12%)
Aug 27, 2009 5.633 5.657 5.528 5.606 161,244 +0.00(+0.04%)
Aug 26, 2009 5.668 5.715 5.591 5.604 283,575 -0.05(-0.94%)
Aug 25, 2009 5.675 5.710 5.626 5.657 176,892 -0.02(-0.31%)
Aug 24, 2009 5.651 5.730 5.514 5.675 220,790 +0.05(+0.94%)
Aug 21, 2009 5.715 5.717 5.565 5.622 496,782 -0.02(-0.31%)
Aug 20, 2009 5.560 5.644 5.532 5.640 81,141 +0.08(+1.39%)
Aug 19, 2009 5.457 5.582 5.432 5.562 155,733 +0.04(+0.64%)
Aug 18, 2009 5.573 5.617 5.507 5.527 250,858 -0.04(-0.63%)
Aug 17, 2009 5.554 5.604 5.516 5.562 236,198 -0.06(-1.10%)
Aug 14, 2009 5.761 5.778 5.576 5.624 333,292 -0.15(-2.52%)
Aug 13, 2009 5.807 5.807 5.670 5.770 235,627 -0.03(-0.46%)
Aug 12, 2009 5.726 5.897 5.726 5.796 217,552 +0.06(+1.04%)
Aug 11, 2009 5.774 5.788 5.719 5.737 154,272 -0.10(-1.74%)
Aug 10, 2009 5.699 5.851 5.697 5.838 187,565 +0.09(+1.53%)
Aug 07, 2009 5.787 5.811 5.624 5.750 141,463 +0.04(+0.69%)
Aug 06, 2009 5.748 5.809 5.695 5.710 186,241 -0.03(-0.58%)
Aug 05, 2009 5.756 5.770 5.686 5.743 149,637 -0.03(-0.46%)
Aug 04, 2009 5.708 5.805 5.677 5.770 132,310 +0.01(+0.15%)
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.