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

Exponent Inc (NQ: EXPO )

93.48 -1.66 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2007 6.513 6.691 6.504 6.641 638,783 +0.14(+2.16%)
Oct 30, 2007 6.592 6.595 6.434 6.500 545,115 -0.09(-1.43%)
Oct 29, 2007 6.546 6.603 6.458 6.595 955,554 +0.05(+0.84%)
Oct 26, 2007 6.445 6.542 6.269 6.540 977,850 +0.16(+2.48%)
Oct 25, 2007 6.320 6.416 6.210 6.381 828,331 +0.09(+1.36%)
Oct 24, 2007 6.142 6.315 6.142 6.296 708,218 +0.08(+1.31%)
Oct 23, 2007 6.201 6.232 6.052 6.214 604,859 +0.04(+0.60%)
Oct 22, 2007 5.942 6.199 5.880 6.177 589,579 +0.16(+2.74%)
Oct 19, 2007 6.063 6.122 5.992 6.012 665,755 -0.06(-0.94%)
Oct 18, 2007 6.126 6.137 5.955 6.069 658,504 +0.16(+2.64%)
Oct 17, 2007 6.023 6.023 5.847 5.913 695,070 +0.00(+0.07%)
Oct 16, 2007 5.874 5.959 5.847 5.909 461,400 +0.03(+0.52%)
Oct 15, 2007 5.858 5.882 5.728 5.878 273,121 +0.03(+0.45%)
Oct 12, 2007 5.753 5.902 5.748 5.852 160,451 +0.09(+1.64%)
Oct 11, 2007 5.858 5.900 5.748 5.757 203,809 -0.09(-1.50%)
Oct 10, 2007 5.759 5.845 5.737 5.845 145,916 +0.08(+1.45%)
Oct 09, 2007 5.759 5.792 5.737 5.761 203,341 +0.01(+0.11%)
Oct 08, 2007 5.757 5.786 5.693 5.755 327,725 -0.03(-0.46%)
Oct 05, 2007 5.735 5.841 5.636 5.781 270,332 +0.10(+1.78%)
Oct 04, 2007 5.680 5.689 5.579 5.680 154,582 +0.07(+1.21%)
Oct 03, 2007 5.537 5.654 5.451 5.612 289,671 +0.03(+0.51%)
Oct 02, 2007 5.601 5.691 5.568 5.583 231,987 -0.03(-0.59%)
Oct 01, 2007 5.524 5.726 5.370 5.616 391,947 +0.10(+1.83%)
Sep 28, 2007 5.676 5.759 5.375 5.515 397,024 -0.18(-3.24%)
Sep 27, 2007 5.808 5.808 5.658 5.700 282,574 -0.07(-1.22%)
Sep 26, 2007 5.775 5.814 5.722 5.770 212,812 -0.00(-0.08%)
Sep 25, 2007 5.724 5.808 5.678 5.775 345,772 -0.01(-0.15%)
Sep 24, 2007 5.766 5.889 5.669 5.783 245,580 +0.00(+0.08%)
Sep 21, 2007 5.777 5.781 5.667 5.779 326,215 +0.06(+1.00%)
Sep 20, 2007 5.792 5.808 5.698 5.722 77,386 -0.09(-1.51%)
Sep 19, 2007 5.825 5.885 5.722 5.810 249,401 +0.01(+0.11%)
Sep 18, 2007 5.698 5.803 5.586 5.803 480,720 +0.13(+2.25%)
Sep 17, 2007 5.550 5.702 5.495 5.676 207,681 +0.13(+2.38%)
Sep 14, 2007 5.491 5.577 5.392 5.544 242,105 -0.00(-0.04%)
Sep 13, 2007 5.557 5.671 5.539 5.546 165,782 -0.01(-0.12%)
Sep 12, 2007 5.581 5.645 5.520 5.553 125,435 -0.04(-0.67%)
Sep 11, 2007 5.542 5.623 5.542 5.590 106,538 +0.07(+1.27%)
Sep 10, 2007 5.546 5.572 5.484 5.520 299,475 +0.02(+0.28%)
Sep 07, 2007 5.405 5.592 5.293 5.504 249,552 +0.00(+0.00%)
Sep 06, 2007 5.383 5.555 5.383 5.504 112,989 +0.13(+2.37%)
Sep 05, 2007 5.419 5.520 5.331 5.377 104,895 -0.09(-1.61%)
Sep 04, 2007 5.326 5.478 5.326 5.465 239,420 +0.11(+2.05%)
Aug 31, 2007 5.526 5.599 5.348 5.355 318,677 -0.08(-1.50%)
Aug 30, 2007 5.473 5.709 5.436 5.436 245,958 -0.11(-1.94%)
Aug 29, 2007 5.408 5.594 5.377 5.544 396,250 +0.15(+2.69%)
Aug 28, 2007 5.333 5.440 5.273 5.399 183,233 -0.02(-0.28%)
Aug 27, 2007 5.335 5.460 5.335 5.414 136,895 +0.08(+1.57%)
Aug 24, 2007 5.142 5.342 5.069 5.331 290,681 +0.07(+1.38%)
Aug 23, 2007 5.568 5.597 5.251 5.258 321,748 -0.27(-4.93%)
Aug 22, 2007 5.548 5.638 5.513 5.531 244,925 +0.05(+0.84%)
Aug 21, 2007 5.381 5.612 5.381 5.484 141,057 +0.09(+1.67%)
Aug 20, 2007 5.577 5.588 5.317 5.394 281,123 -0.17(-3.04%)
Aug 17, 2007 5.564 5.632 5.414 5.564 847,579 +0.04(+0.80%)
Aug 16, 2007 5.337 5.520 5.271 5.520 1,137,391 +0.14(+2.62%)
Aug 15, 2007 5.087 5.379 5.080 5.379 789,217 +0.27(+5.38%)
Aug 14, 2007 5.221 5.256 4.979 5.104 364,601 +0.00(+0.04%)
Aug 13, 2007 5.179 5.300 4.909 5.102 510,495 -0.08(-1.49%)
Aug 10, 2007 4.550 5.284 4.445 5.179 1,020,235 +0.63(+13.82%)
Aug 09, 2007 5.238 5.331 4.454 4.550 778,540 -0.78(-14.60%)
Aug 08, 2007 5.427 5.449 5.153 5.328 696,499 -0.04(-0.78%)
Aug 07, 2007 5.190 5.397 5.131 5.370 575,926 +0.16(+3.08%)
Aug 06, 2007 5.353 5.353 5.071 5.210 490,083 -0.07(-1.29%)
Aug 03, 2007 5.278 5.386 5.249 5.278 1,011,719 -0.04(-0.74%)
Aug 02, 2007 5.069 5.317 4.950 5.317 786,287 +0.29(+5.73%)
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.