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

Exponent Inc (NQ: EXPO )

95.21 +15.53 (+19.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 9.861 9.874 9.749 9.833 226,285 -0.06(-0.58%)
Mar 30, 2011 9.817 10.04 9.731 9.890 222,928 +0.09(+0.90%)
Mar 29, 2011 9.584 9.802 9.584 9.802 200,869 +0.14(+1.46%)
Mar 28, 2011 9.584 9.753 9.584 9.661 256,755 +0.08(+0.83%)
Mar 25, 2011 9.632 9.835 9.575 9.581 340,957 -0.04(-0.46%)
Mar 24, 2011 9.535 9.705 9.524 9.625 99,690 +0.05(+0.53%)
Mar 23, 2011 9.352 9.608 9.246 9.575 210,578 +0.19(+2.07%)
Mar 22, 2011 9.374 9.511 9.317 9.381 291,182 +0.00(+0.00%)
Mar 21, 2011 9.367 9.383 9.013 9.381 237,033 +0.34(+3.80%)
Mar 18, 2011 8.876 9.107 8.783 9.037 514,963 +0.23(+2.65%)
Mar 17, 2011 8.636 8.896 8.636 8.803 397,283 +0.15(+1.76%)
Mar 16, 2011 8.561 8.759 8.440 8.651 495,218 +0.05(+0.62%)
Mar 15, 2011 8.263 8.678 8.263 8.598 297,965 +0.07(+0.85%)
Mar 14, 2011 8.616 8.616 8.382 8.526 297,330 +0.06(+0.68%)
Mar 11, 2011 8.382 8.556 8.345 8.468 236,512 +0.07(+0.87%)
Mar 10, 2011 8.578 8.623 8.365 8.395 264,065 -0.33(-3.74%)
Mar 09, 2011 8.656 8.755 8.598 8.722 228,109 +0.08(+0.93%)
Mar 08, 2011 8.404 8.726 8.404 8.641 173,366 +0.23(+2.74%)
Mar 07, 2011 8.642 8.706 8.373 8.411 251,375 -0.23(-2.70%)
Mar 04, 2011 8.739 8.739 8.574 8.645 233,667 -0.07(-0.86%)
Mar 03, 2011 8.706 8.750 8.634 8.719 284,517 +0.10(+1.18%)
Mar 02, 2011 8.589 8.719 8.501 8.618 492,714 +0.04(+0.49%)
Mar 01, 2011 8.684 8.730 8.539 8.576 512,686 -0.10(-1.12%)
Feb 28, 2011 8.420 8.706 8.420 8.673 308,246 +0.07(+0.79%)
Feb 25, 2011 8.393 8.618 8.382 8.605 182,907 +0.21(+2.47%)
Feb 24, 2011 8.433 8.433 8.296 8.398 184,395 +0.02(+0.26%)
Feb 23, 2011 8.442 8.446 8.243 8.376 253,820 -0.06(-0.71%)
Feb 22, 2011 8.464 8.643 8.393 8.435 1,121,506 -0.12(-1.37%)
Feb 18, 2011 8.503 8.640 8.460 8.552 286,087 +0.11(+1.33%)
Feb 17, 2011 8.380 8.534 8.340 8.440 136,390 +0.02(+0.26%)
Feb 16, 2011 8.307 8.484 8.240 8.418 184,432 +0.16(+1.98%)
Feb 15, 2011 8.475 8.567 8.230 8.254 360,461 -0.29(-3.35%)
Feb 14, 2011 8.281 8.589 8.105 8.541 267,526 +0.23(+2.73%)
Feb 11, 2011 8.100 8.314 8.065 8.314 85,530 +0.18(+2.17%)
Feb 10, 2011 8.127 8.199 8.047 8.138 113,233 -0.06(-0.75%)
Feb 09, 2011 8.213 8.349 8.089 8.199 259,174 -0.06(-0.77%)
Feb 08, 2011 8.224 8.283 8.056 8.263 98,379 -0.00(-0.03%)
Feb 07, 2011 8.210 8.391 8.166 8.265 158,448 +0.03(+0.40%)
Feb 04, 2011 8.314 8.391 8.197 8.232 98,846 -0.10(-1.22%)
Feb 03, 2011 8.160 8.459 8.094 8.334 150,373 +0.17(+2.11%)
Feb 02, 2011 8.213 8.259 8.085 8.162 60,994 -0.09(-1.07%)
Feb 01, 2011 8.124 8.336 8.091 8.250 129,308 +0.16(+1.93%)
Jan 31, 2011 8.259 8.259 8.043 8.094 198,868 -0.09(-1.16%)
Jan 28, 2011 8.265 8.332 8.179 8.188 253,090 -0.07(-0.85%)
Jan 27, 2011 8.290 8.413 8.228 8.259 162,845 -0.02(-0.27%)
Jan 26, 2011 8.074 8.470 8.074 8.281 256,647 +0.21(+2.62%)
Jan 25, 2011 7.882 8.096 7.728 8.069 148,771 +0.14(+1.72%)
Jan 24, 2011 7.822 8.067 7.820 7.933 162,432 +0.01(+0.17%)
Jan 21, 2011 8.052 8.113 7.886 7.919 202,784 -0.05(-0.58%)
Jan 20, 2011 8.016 8.113 7.961 7.966 183,674 -0.10(-1.23%)
Jan 19, 2011 8.237 8.237 8.049 8.065 164,909 -0.21(-2.50%)
Jan 18, 2011 8.182 8.272 8.157 8.272 165,118 +0.03(+0.37%)
Jan 14, 2011 8.127 8.294 8.085 8.241 338,684 +0.13(+1.55%)
Jan 13, 2011 8.179 8.224 8.049 8.116 189,917 -0.13(-1.58%)
Jan 12, 2011 8.334 8.334 8.155 8.246 135,138 +0.00(+0.05%)
Jan 11, 2011 8.235 8.299 8.151 8.241 174,038 +0.02(+0.21%)
Jan 10, 2011 8.215 8.327 8.162 8.224 196,722 -0.07(-0.80%)
Jan 07, 2011 8.501 8.501 8.189 8.290 171,764 -0.17(-2.03%)
Jan 06, 2011 8.567 8.567 8.422 8.462 116,604 -0.08(-0.93%)
Jan 05, 2011 8.243 8.563 8.155 8.541 442,000 +0.26(+3.20%)
Jan 04, 2011 8.631 8.631 8.219 8.276 131,499 -0.30(-3.52%)
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.