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 (%)
Oct 29, 2010 7.026 7.170 6.905 7.037 223,911 +0.02(+0.22%)
Oct 28, 2010 6.969 7.075 6.815 7.022 195,022 +0.13(+1.85%)
Oct 27, 2010 7.077 7.115 6.806 6.894 263,849 -0.46(-6.21%)
Oct 25, 2010 7.672 7.672 7.220 7.350 236,752 -0.36(-4.72%)
Oct 22, 2010 7.555 7.771 7.555 7.714 116,289 +0.17(+2.19%)
Oct 21, 2010 7.771 7.771 7.278 7.549 104,174 -0.17(-2.17%)
Oct 20, 2010 7.580 7.767 7.445 7.716 74,736 +0.17(+2.25%)
Oct 19, 2010 7.648 7.758 7.394 7.547 121,741 -0.19(-2.40%)
Oct 18, 2010 7.663 7.763 7.571 7.732 125,751 +0.10(+1.27%)
Oct 15, 2010 7.774 7.774 7.633 7.635 197,748 -0.08(-1.06%)
Oct 14, 2010 7.558 7.716 7.558 7.716 92,118 +0.13(+1.69%)
Oct 13, 2010 7.487 7.633 7.405 7.588 112,592 +0.12(+1.59%)
Oct 12, 2010 7.485 7.489 7.329 7.469 45,208 -0.03(-0.38%)
Oct 11, 2010 7.487 7.646 7.425 7.498 62,535 -0.03(-0.44%)
Oct 08, 2010 7.423 7.580 7.319 7.531 102,990 +0.12(+1.64%)
Oct 07, 2010 7.496 7.547 7.344 7.410 95,492 -0.02(-0.21%)
Oct 06, 2010 7.408 7.496 7.271 7.425 113,023 -0.02(-0.27%)
Oct 05, 2010 7.251 7.502 7.185 7.445 184,023 +0.29(+4.10%)
Oct 04, 2010 7.198 7.252 7.073 7.152 132,840 -0.09(-1.31%)
Oct 01, 2010 7.483 7.483 7.225 7.247 108,556 -0.16(-2.14%)
Sep 30, 2010 7.375 7.474 7.304 7.405 128,200 +0.07(+0.99%)
Sep 29, 2010 7.278 7.403 7.209 7.333 105,412 +0.02(+0.21%)
Sep 28, 2010 7.211 7.319 7.106 7.317 103,017 +0.10(+1.41%)
Sep 27, 2010 7.355 7.355 7.176 7.216 36,005 -0.12(-1.68%)
Sep 24, 2010 7.156 7.350 7.117 7.339 163,911 +0.29(+4.13%)
Sep 23, 2010 7.062 7.264 7.046 7.048 112,520 -0.05(-0.75%)
Sep 22, 2010 7.178 7.273 7.077 7.101 51,064 -0.13(-1.74%)
Sep 21, 2010 7.267 7.366 7.114 7.227 103,276 -0.07(-1.00%)
Sep 20, 2010 7.073 7.383 7.055 7.300 203,994 +0.23(+3.21%)
Sep 17, 2010 7.130 7.130 6.960 7.073 259,993 -0.09(-1.23%)
Sep 15, 2010 7.163 7.308 7.059 7.161 140,080 -0.05(-0.73%)
Sep 14, 2010 7.417 7.417 7.172 7.214 117,428 -0.24(-3.28%)
Sep 13, 2010 7.220 7.511 7.218 7.458 251,217 +0.10(+1.35%)
Sep 10, 2010 7.198 7.381 7.110 7.359 175,337 +0.21(+2.87%)
Sep 09, 2010 7.231 7.253 7.033 7.154 96,313 +0.04(+0.53%)
Sep 08, 2010 7.035 7.165 7.020 7.117 103,507 +0.08(+1.13%)
Sep 07, 2010 7.211 7.214 7.017 7.037 172,243 -0.19(-2.59%)
Sep 03, 2010 7.222 7.236 7.137 7.225 122,358 +0.07(+1.05%)
Sep 02, 2010 7.086 7.264 7.053 7.150 126,431 +0.02(+0.22%)
Sep 01, 2010 6.909 7.156 6.909 7.134 241,555 +0.34(+4.93%)
Aug 31, 2010 6.528 6.841 6.513 6.799 268,970 +0.25(+3.77%)
Aug 30, 2010 6.682 6.762 6.537 6.552 147,346 -0.17(-2.46%)
Aug 27, 2010 6.638 6.777 6.583 6.718 325,464 +0.17(+2.59%)
Aug 26, 2010 6.603 6.702 6.548 6.548 84,788 -0.05(-0.77%)
Aug 25, 2010 6.504 6.627 6.453 6.599 96,708 +0.04(+0.61%)
Aug 24, 2010 6.519 6.649 6.508 6.559 151,061 -0.07(-1.00%)
Aug 23, 2010 6.696 6.718 6.616 6.625 163,398 -0.05(-0.69%)
Aug 20, 2010 6.572 6.689 6.504 6.671 271,723 +0.05(+0.80%)
Aug 19, 2010 6.903 6.907 6.614 6.618 188,749 -0.33(-4.70%)
Aug 18, 2010 7.011 7.081 6.914 6.945 125,774 -0.08(-1.13%)
Aug 17, 2010 7.112 7.112 6.982 7.024 204,452 +0.00(+0.06%)
Aug 16, 2010 6.857 7.059 6.812 7.020 172,375 +0.10(+1.43%)
Aug 13, 2010 7.011 7.042 6.874 6.920 193,221 -0.13(-1.91%)
Aug 12, 2010 6.621 7.092 6.621 7.055 378,197 +0.31(+4.54%)
Aug 11, 2010 7.002 7.037 6.724 6.748 255,299 -0.40(-5.58%)
Aug 10, 2010 7.220 7.295 7.086 7.148 160,523 -0.16(-2.23%)
Aug 09, 2010 7.139 7.375 7.059 7.311 172,230 +0.22(+3.17%)
Aug 06, 2010 7.042 7.196 6.965 7.086 132,877 -0.06(-0.83%)
Aug 05, 2010 7.256 7.260 7.137 7.145 119,954 -0.18(-2.47%)
Aug 04, 2010 7.256 7.350 7.176 7.326 128,241 +0.13(+1.75%)
Aug 03, 2010 7.222 7.344 7.176 7.200 91,029 -0.07(-1.00%)
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.