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 (%)
May 24, 2011 8.878 8.980 8.819 8.819 322,025 -0.04(-0.50%)
May 23, 2011 8.920 9.068 8.863 8.863 259,000 -0.21(-2.31%)
May 20, 2011 9.024 9.176 8.991 9.072 272,331 -0.01(-0.12%)
May 19, 2011 9.160 9.160 8.966 9.083 304,603 +0.02(+0.22%)
May 18, 2011 8.997 9.138 8.995 9.063 276,957 +0.08(+0.91%)
May 17, 2011 8.854 9.068 8.854 8.982 246,545 +0.08(+0.94%)
May 16, 2011 9.081 9.114 8.891 8.898 284,523 -0.22(-2.46%)
May 13, 2011 9.149 9.182 8.988 9.123 500,579 -0.02(-0.17%)
May 12, 2011 8.898 9.178 8.799 9.138 198,778 +0.20(+2.22%)
May 11, 2011 9.315 9.315 8.865 8.940 347,422 -0.43(-4.57%)
May 10, 2011 9.233 9.376 9.152 9.368 99,738 +0.20(+2.14%)
May 09, 2011 9.114 9.196 9.019 9.171 111,028 +0.02(+0.24%)
May 06, 2011 9.282 9.363 9.107 9.149 181,719 -0.08(-0.84%)
May 05, 2011 9.207 9.392 9.154 9.227 213,102 -0.02(-0.26%)
May 04, 2011 9.110 9.511 9.103 9.251 200,624 -0.01(-0.07%)
May 03, 2011 9.240 9.287 9.150 9.257 186,313 +0.01(+0.12%)
May 02, 2011 9.288 9.562 9.233 9.246 233,917 -0.21(-2.26%)
Apr 29, 2011 9.370 9.520 9.313 9.460 325,074 +0.09(+0.99%)
Apr 28, 2011 9.271 9.370 9.149 9.368 381,771 +0.06(+0.62%)
Apr 27, 2011 9.332 9.343 9.180 9.310 358,602 -0.03(-0.33%)
Apr 26, 2011 9.467 9.480 9.262 9.341 387,187 -0.22(-2.31%)
Apr 25, 2011 9.734 9.736 9.513 9.562 194,596 -0.09(-0.96%)
Apr 21, 2011 9.835 9.835 9.487 9.654 353,060 +0.24(+2.55%)
Apr 20, 2011 9.396 9.449 9.286 9.414 193,457 +0.15(+1.67%)
Apr 19, 2011 9.332 9.341 9.143 9.260 298,625 -0.01(-0.12%)
Apr 18, 2011 9.268 9.390 9.178 9.271 347,530 -0.18(-1.94%)
Apr 15, 2011 9.352 9.498 9.218 9.454 188,305 +0.06(+0.66%)
Apr 14, 2011 9.147 9.396 9.138 9.392 178,716 +0.18(+1.99%)
Apr 13, 2011 9.405 9.405 9.112 9.209 246,912 -0.12(-1.25%)
Apr 12, 2011 9.500 9.685 9.308 9.326 122,680 -0.22(-2.26%)
Apr 11, 2011 9.595 9.703 9.540 9.542 78,506 -0.07(-0.76%)
Apr 08, 2011 9.932 9.932 9.601 9.615 151,750 -0.24(-2.48%)
Apr 07, 2011 9.941 10.02 9.826 9.859 96,644 -0.10(-1.00%)
Apr 06, 2011 9.903 9.978 9.775 9.958 165,344 +0.09(+0.94%)
Apr 05, 2011 9.903 9.965 9.831 9.866 165,086 -0.09(-0.93%)
Apr 04, 2011 9.899 10.04 9.850 9.958 167,231 +0.09(+0.94%)
Apr 01, 2011 9.877 9.888 9.771 9.866 101,902 +0.03(+0.31%)
Mar 31, 2011 9.864 9.877 9.751 9.835 226,229 -0.06(-0.58%)
Mar 30, 2011 9.820 10.04 9.734 9.892 222,872 +0.09(+0.90%)
Mar 29, 2011 9.586 9.804 9.586 9.804 200,819 +0.14(+1.46%)
Mar 28, 2011 9.586 9.756 9.586 9.663 256,691 +0.08(+0.83%)
Mar 25, 2011 9.634 9.837 9.577 9.584 340,872 -0.04(-0.46%)
Mar 24, 2011 9.537 9.707 9.526 9.628 99,665 +0.05(+0.53%)
Mar 23, 2011 9.354 9.610 9.249 9.577 210,526 +0.19(+2.07%)
Mar 22, 2011 9.376 9.513 9.319 9.383 291,109 +0.00(+0.00%)
Mar 21, 2011 9.370 9.385 9.015 9.383 236,974 +0.34(+3.80%)
Mar 18, 2011 8.878 9.110 8.786 9.039 514,835 +0.23(+2.65%)
Mar 17, 2011 8.638 8.898 8.638 8.805 397,184 +0.15(+1.76%)
Mar 16, 2011 8.563 8.761 8.442 8.653 495,095 +0.05(+0.62%)
Mar 15, 2011 8.265 8.680 8.265 8.600 297,890 +0.07(+0.85%)
Mar 14, 2011 8.618 8.618 8.384 8.528 297,255 +0.06(+0.68%)
Mar 11, 2011 8.384 8.559 8.347 8.470 236,452 +0.07(+0.87%)
Mar 10, 2011 8.581 8.625 8.367 8.398 263,999 -0.33(-3.74%)
Mar 09, 2011 8.658 8.757 8.600 8.724 228,052 +0.08(+0.93%)
Mar 08, 2011 8.406 8.728 8.406 8.643 173,323 +0.23(+2.74%)
Mar 07, 2011 8.645 8.708 8.376 8.413 251,312 -0.23(-2.70%)
Mar 04, 2011 8.742 8.742 8.576 8.647 233,608 -0.07(-0.86%)
Mar 03, 2011 8.708 8.753 8.636 8.722 284,446 +0.10(+1.18%)
Mar 02, 2011 8.592 8.722 8.503 8.620 492,591 +0.04(+0.49%)
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.