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 (%)
Jun 30, 2011 9.550 9.658 9.502 9.590 150,722 +0.09(+0.93%)
Jun 29, 2011 9.672 9.672 9.460 9.502 160,005 -0.17(-1.73%)
Jun 28, 2011 9.524 9.691 9.458 9.669 133,531 +0.14(+1.43%)
Jun 27, 2011 9.079 9.544 9.050 9.533 247,741 +0.47(+5.18%)
Jun 24, 2011 9.215 9.215 8.995 9.063 355,698 -0.12(-1.34%)
Jun 23, 2011 9.154 9.213 9.017 9.187 120,574 -0.07(-0.74%)
Jun 22, 2011 9.394 9.442 9.253 9.255 80,889 -0.19(-2.05%)
Jun 21, 2011 9.407 9.464 9.264 9.449 176,066 +0.14(+1.49%)
Jun 20, 2011 9.271 9.332 9.191 9.310 136,721 +0.05(+0.50%)
Jun 17, 2011 9.348 9.409 9.218 9.264 342,332 -0.04(-0.38%)
Jun 16, 2011 9.050 9.354 9.050 9.299 211,336 +0.26(+2.85%)
Jun 15, 2011 9.180 9.255 9.032 9.041 238,217 -0.23(-2.47%)
Jun 14, 2011 9.081 9.321 9.077 9.271 194,572 +0.28(+3.06%)
Jun 13, 2011 9.145 9.209 8.995 8.995 197,816 -0.14(-1.50%)
Jun 10, 2011 9.110 9.233 9.103 9.132 181,687 -0.05(-0.58%)
Jun 09, 2011 9.118 9.284 9.110 9.185 202,688 +0.13(+1.49%)
Jun 08, 2011 9.021 9.189 9.021 9.050 334,900 +0.02(+0.22%)
Jun 07, 2011 9.010 9.215 8.964 9.030 274,209 +0.02(+0.20%)
Jun 06, 2011 9.129 9.255 9.006 9.013 222,715 -0.05(-0.58%)
Jun 03, 2011 9.145 9.427 9.055 9.066 233,390 +0.25(+2.82%)
May 24, 2011 8.876 8.977 8.816 8.816 322,106 -0.04(-0.50%)
May 23, 2011 8.918 9.066 8.861 8.861 259,065 -0.21(-2.31%)
May 20, 2011 9.021 9.174 8.988 9.070 272,399 -0.01(-0.12%)
May 19, 2011 9.158 9.158 8.964 9.081 304,679 +0.02(+0.22%)
May 18, 2011 8.995 9.136 8.993 9.061 277,027 +0.08(+0.91%)
May 17, 2011 8.852 9.066 8.852 8.980 246,606 +0.08(+0.94%)
May 16, 2011 9.079 9.112 8.889 8.896 284,594 -0.22(-2.46%)
May 13, 2011 9.147 9.180 8.986 9.121 500,704 -0.02(-0.17%)
May 12, 2011 8.896 9.176 8.797 9.136 198,827 +0.20(+2.22%)
May 11, 2011 9.312 9.312 8.863 8.938 347,508 -0.43(-4.57%)
May 10, 2011 9.231 9.374 9.149 9.365 99,763 +0.20(+2.14%)
May 09, 2011 9.112 9.193 9.017 9.169 111,055 +0.02(+0.24%)
May 06, 2011 9.279 9.361 9.105 9.147 181,764 -0.08(-0.84%)
May 05, 2011 9.204 9.390 9.151 9.224 213,155 -0.02(-0.26%)
May 04, 2011 9.107 9.509 9.101 9.248 200,674 -0.01(-0.07%)
May 03, 2011 9.237 9.285 9.148 9.255 186,360 +0.01(+0.12%)
May 02, 2011 9.286 9.559 9.231 9.244 233,975 -0.21(-2.26%)
Apr 29, 2011 9.367 9.517 9.310 9.458 325,155 +0.09(+0.99%)
Apr 28, 2011 9.268 9.367 9.147 9.365 381,867 +0.06(+0.62%)
Apr 27, 2011 9.330 9.341 9.178 9.308 358,692 -0.03(-0.33%)
Apr 26, 2011 9.464 9.478 9.259 9.339 387,284 -0.22(-2.31%)
Apr 25, 2011 9.731 9.733 9.511 9.559 194,644 -0.09(-0.96%)
Apr 21, 2011 9.833 9.833 9.484 9.652 353,148 +0.24(+2.55%)
Apr 20, 2011 9.394 9.447 9.284 9.412 193,506 +0.15(+1.67%)
Apr 19, 2011 9.330 9.339 9.140 9.257 298,700 -0.01(-0.12%)
Apr 18, 2011 9.266 9.387 9.176 9.268 347,617 -0.18(-1.94%)
Apr 15, 2011 9.350 9.495 9.215 9.451 188,352 +0.06(+0.66%)
Apr 14, 2011 9.145 9.394 9.136 9.390 178,760 +0.18(+1.99%)
Apr 13, 2011 9.403 9.403 9.110 9.207 246,974 -0.12(-1.25%)
Apr 12, 2011 9.498 9.683 9.306 9.323 122,711 -0.22(-2.26%)
Apr 11, 2011 9.592 9.700 9.537 9.539 78,525 -0.07(-0.76%)
Apr 08, 2011 9.930 9.930 9.599 9.612 151,788 -0.24(-2.48%)
Apr 07, 2011 9.938 10.02 9.824 9.857 96,669 -0.10(-1.00%)
Apr 06, 2011 9.901 9.976 9.773 9.956 165,386 +0.09(+0.94%)
Apr 05, 2011 9.901 9.963 9.828 9.863 165,127 -0.09(-0.93%)
Apr 04, 2011 9.896 10.04 9.848 9.956 167,273 +0.09(+0.94%)
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.