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 (%)
Sep 30, 2011 9.116 9.442 8.986 9.110 286,577 -0.17(-1.88%)
Sep 29, 2011 9.224 9.288 8.971 9.284 151,679 +0.25(+2.76%)
Sep 28, 2011 9.381 9.478 9.032 9.035 205,941 -0.33(-3.48%)
Sep 27, 2011 9.301 9.597 9.103 9.361 298,278 +0.24(+2.63%)
Sep 26, 2011 8.969 9.165 8.832 9.121 275,135 +0.20(+2.22%)
Sep 23, 2011 8.825 8.988 8.706 8.922 350,049 +0.09(+1.07%)
Sep 22, 2011 8.514 8.924 8.488 8.827 386,572 +0.07(+0.81%)
Sep 21, 2011 9.134 9.196 8.737 8.757 202,779 -0.36(-3.96%)
Sep 20, 2011 9.235 9.348 9.105 9.118 209,625 -0.09(-0.98%)
Sep 19, 2011 9.182 9.345 9.096 9.209 102,721 -0.12(-1.32%)
Sep 16, 2011 9.381 9.381 9.246 9.332 514,918 +0.02(+0.26%)
Sep 15, 2011 9.354 9.354 9.192 9.308 157,437 +0.07(+0.74%)
Sep 14, 2011 9.072 9.390 8.958 9.240 246,924 +0.26(+2.85%)
Sep 13, 2011 8.907 9.021 8.794 8.984 235,777 +0.09(+1.04%)
Sep 12, 2011 8.713 8.940 8.618 8.891 181,170 +0.06(+0.62%)
Sep 09, 2011 9.072 9.099 8.711 8.836 296,876 -0.31(-3.35%)
Sep 08, 2011 9.176 9.279 9.140 9.143 237,682 -0.08(-0.91%)
Sep 07, 2011 9.215 9.244 9.121 9.226 272,109 +0.14(+1.50%)
Sep 06, 2011 8.656 9.110 8.556 9.090 403,209 +0.15(+1.63%)
Sep 02, 2011 9.026 9.222 8.935 8.944 287,044 -0.26(-2.87%)
Sep 01, 2011 9.341 9.513 9.059 9.209 474,748 -0.11(-1.14%)
Aug 31, 2011 9.204 9.343 9.081 9.315 421,220 +0.19(+2.03%)
Aug 30, 2011 8.909 9.273 8.811 9.129 592,836 +0.16(+1.82%)
Aug 29, 2011 8.693 9.002 8.640 8.966 339,560 +0.34(+3.91%)
Aug 26, 2011 8.391 8.724 8.391 8.629 397,964 +0.15(+1.77%)
Aug 25, 2011 8.768 8.768 8.426 8.479 276,641 -0.23(-2.68%)
Aug 24, 2011 8.642 8.781 8.572 8.713 279,885 +0.03(+0.33%)
Aug 23, 2011 8.290 8.708 8.111 8.684 521,837 +0.40(+4.79%)
Aug 22, 2011 8.411 8.411 7.838 8.287 213,051 +0.11(+1.29%)
Aug 19, 2011 8.043 8.523 8.043 8.182 420,508 +0.01(+0.11%)
Aug 18, 2011 8.268 8.367 8.058 8.173 370,102 -0.32(-3.71%)
Aug 17, 2011 8.592 8.600 8.404 8.488 272,109 -0.06(-0.72%)
Aug 16, 2011 8.634 8.712 8.475 8.550 414,814 -0.17(-1.97%)
Aug 15, 2011 8.764 8.856 8.609 8.722 269,749 +0.02(+0.20%)
Aug 12, 2011 8.863 8.924 8.559 8.704 291,817 -0.07(-0.85%)
Aug 11, 2011 8.578 8.885 8.578 8.779 869,514 +0.27(+3.13%)
Aug 10, 2011 8.819 9.319 8.435 8.512 416,638 -0.53(-5.87%)
Aug 09, 2011 8.949 9.083 8.395 9.043 904,058 +0.45(+5.29%)
Aug 08, 2011 8.556 9.021 8.390 8.589 558,119 -0.22(-2.50%)
Aug 05, 2011 8.856 8.975 8.537 8.810 297,933 +0.05(+0.53%)
Aug 04, 2011 8.993 9.077 8.759 8.764 274,463 -0.39(-4.22%)
Aug 03, 2011 8.717 9.198 8.717 9.149 185,416 +0.19(+2.09%)
Aug 02, 2011 9.151 9.310 8.955 8.962 181,623 -0.26(-2.87%)
Aug 01, 2011 9.341 9.341 9.032 9.226 300,573 +0.01(+0.12%)
Jul 29, 2011 9.312 9.403 9.145 9.215 273,057 -0.22(-2.34%)
Jul 28, 2011 9.326 9.555 9.019 9.436 225,496 +0.11(+1.21%)
Jul 27, 2011 9.680 9.736 9.299 9.323 274,191 -0.39(-4.04%)
Jul 26, 2011 9.916 9.916 9.714 9.716 342,187 -0.22(-2.17%)
Jul 25, 2011 10.00 10.09 9.923 9.932 233,095 -0.22(-2.21%)
Jul 22, 2011 10.33 10.56 10.15 10.16 247,255 -0.18(-1.71%)
Jul 21, 2011 9.925 10.48 9.921 10.33 211,463 +0.51(+5.16%)
Jul 20, 2011 10.01 10.01 9.788 9.826 95,285 -0.16(-1.59%)
Jul 19, 2011 9.828 9.998 9.769 9.985 107,335 +0.27(+2.74%)
Jul 18, 2011 9.903 9.903 9.696 9.718 56,911 -0.20(-2.02%)
Jul 15, 2011 9.815 9.921 9.777 9.919 123,006 +0.13(+1.35%)
Jul 14, 2011 10.06 10.08 9.753 9.786 130,165 -0.27(-2.72%)
Jul 13, 2011 9.971 10.14 9.932 10.06 82,645 +0.17(+1.76%)
Jul 12, 2011 9.912 10.03 9.848 9.885 150,114 -0.00(-0.02%)
Jul 11, 2011 9.866 9.932 9.835 9.888 101,532 -0.08(-0.82%)
Jul 08, 2011 9.859 10.01 9.687 9.969 110,919 -0.06(-0.64%)
Jul 07, 2011 9.883 10.09 9.870 10.03 113,841 +0.21(+2.18%)
Jul 06, 2011 9.738 9.846 9.691 9.819 167,727 +0.04(+0.45%)
Jul 05, 2011 9.740 9.797 9.725 9.775 159,270 +0.01(+0.07%)
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.