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

Exponent Inc (NQ: EXPO )

80.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Aug 03, 2009 5.701 5.796 5.587 5.761 158,327 +0.07(+1.24%)
Jul 31, 2009 5.677 5.798 5.673 5.690 261,926 -0.02(-0.42%)
Jul 30, 2009 5.626 5.781 5.549 5.715 393,329 +0.04(+0.62%)
Jul 29, 2009 5.710 5.814 5.677 5.679 238,657 -0.06(-0.96%)
Jul 28, 2009 5.686 5.864 5.684 5.734 334,390 -0.00(-0.08%)
Jul 27, 2009 5.774 5.838 5.664 5.739 244,966 -0.02(-0.31%)
Jul 24, 2009 5.640 5.785 5.640 5.756 208,067 +0.08(+1.44%)
Jul 23, 2009 5.834 5.834 5.532 5.675 824,482 -0.19(-3.23%)
Jul 22, 2009 6.118 6.197 5.770 5.864 617,993 -0.43(-6.90%)
Jul 21, 2009 6.338 6.347 6.246 6.299 142,379 +0.02(+0.35%)
Jul 20, 2009 6.233 6.325 6.217 6.277 304,676 +0.09(+1.50%)
Jul 17, 2009 6.316 6.316 6.151 6.184 246,785 -0.13(-2.13%)
Jul 16, 2009 6.211 6.341 6.065 6.319 213,737 +0.06(+0.88%)
Jul 15, 2009 5.895 6.347 5.895 6.263 301,387 +0.39(+6.72%)
Jul 14, 2009 5.798 6.006 5.756 5.869 378,605 +0.07(+1.29%)
Jul 13, 2009 5.534 5.823 5.395 5.794 363,075 +0.37(+6.92%)
Jul 10, 2009 5.278 5.463 5.203 5.419 256,088 +0.14(+2.63%)
Jul 09, 2009 5.399 5.399 5.214 5.280 176,244 -0.09(-1.72%)
Jul 08, 2009 5.346 5.417 5.300 5.373 243,714 +0.06(+1.20%)
Jul 07, 2009 5.386 5.386 5.304 5.309 204,756 -0.07(-1.35%)
Jul 06, 2009 5.388 5.443 5.300 5.382 174,443 -0.04(-0.77%)
Jul 02, 2009 5.734 5.734 5.315 5.423 290,188 -0.14(-2.50%)
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.