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

Exponent Inc (NQ: EXPO )

95.14 -0.53 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 30, 2011 10.29 10.40 10.11 10.11 166,597 -0.23(-2.23%)
Dec 29, 2011 10.23 10.36 10.19 10.34 73,219 +0.12(+1.14%)
Dec 28, 2011 10.44 10.44 10.19 10.22 75,125 -0.22(-2.11%)
Dec 27, 2011 10.33 10.49 10.21 10.44 60,204 +0.02(+0.21%)
Dec 23, 2011 10.45 10.45 10.29 10.42 50,832 -0.08(-0.75%)
Dec 21, 2011 10.42 10.50 10.17 10.50 131,590 -0.02(-0.19%)
Dec 20, 2011 10.14 10.52 10.13 10.52 175,049 +0.60(+6.08%)
Dec 19, 2011 10.19 10.37 9.881 9.914 131,467 -0.23(-2.28%)
Dec 16, 2011 10.06 10.22 9.940 10.14 547,075 +0.19(+1.94%)
Dec 15, 2011 9.832 9.984 9.727 9.951 170,240 +0.27(+2.75%)
Dec 14, 2011 9.670 9.916 9.619 9.685 217,129 -0.09(-0.92%)
Dec 13, 2011 10.12 10.38 9.705 9.775 251,904 -0.29(-2.93%)
Dec 12, 2011 10.18 10.28 9.927 10.07 163,480 -0.29(-2.76%)
Dec 09, 2011 10.13 10.42 10.02 10.36 198,841 +0.28(+2.79%)
Dec 08, 2011 10.47 10.47 10.03 10.07 159,996 -0.51(-4.84%)
Dec 07, 2011 10.43 10.63 10.26 10.59 103,294 +0.07(+0.67%)
Dec 06, 2011 10.50 10.63 10.37 10.52 125,972 +0.01(+0.06%)
Dec 05, 2011 10.58 10.58 10.36 10.51 123,120 +0.07(+0.65%)
Dec 02, 2011 10.46 10.51 10.29 10.44 98,718 +0.14(+1.39%)
Dec 01, 2011 10.36 10.55 10.29 10.30 211,470 -0.12(-1.12%)
Nov 30, 2011 10.09 10.44 9.896 10.41 574,921 +0.70(+7.24%)
Nov 29, 2011 9.813 9.884 9.617 9.712 198,705 -0.12(-1.21%)
Nov 28, 2011 9.830 9.927 9.610 9.830 208,713 +0.29(+3.07%)
Nov 25, 2011 9.648 9.734 9.487 9.538 72,632 -0.17(-1.74%)
Nov 23, 2011 9.802 9.839 9.555 9.707 179,848 -0.15(-1.49%)
Nov 22, 2011 10.05 10.13 9.832 9.854 200,465 -0.27(-2.63%)
Nov 21, 2011 10.28 10.34 10.11 10.12 139,824 -0.33(-3.11%)
Nov 18, 2011 10.36 10.47 10.23 10.45 161,133 +0.11(+1.02%)
Nov 17, 2011 10.36 10.61 10.30 10.34 111,942 +0.01(+0.06%)
Nov 16, 2011 10.64 10.65 10.33 10.33 112,229 -0.45(-4.20%)
Nov 15, 2011 10.41 10.80 10.29 10.79 146,566 +0.28(+2.64%)
Nov 14, 2011 10.48 10.58 10.43 10.51 162,980 -0.06(-0.54%)
Nov 11, 2011 10.31 10.60 10.31 10.57 147,076 +0.40(+3.89%)
Nov 10, 2011 10.29 10.37 10.11 10.17 82,495 +0.00(+0.04%)
Nov 09, 2011 10.46 10.58 9.800 10.17 185,576 -0.62(-5.75%)
Nov 08, 2011 10.72 10.84 10.40 10.79 180,840 +0.17(+1.59%)
Nov 07, 2011 10.56 10.62 10.38 10.62 104,709 +0.03(+0.25%)
Nov 04, 2011 10.73 10.73 10.48 10.59 102,275 -0.29(-2.63%)
Nov 03, 2011 10.78 10.92 10.52 10.88 235,440 +0.25(+2.34%)
Nov 02, 2011 10.39 10.63 10.26 10.63 221,251 +0.42(+4.14%)
Nov 01, 2011 10.17 10.53 9.973 10.21 203,354 -0.38(-3.63%)
Oct 31, 2011 10.60 10.85 10.45 10.59 237,191 -0.17(-1.55%)
Oct 28, 2011 11.08 11.25 10.72 10.76 270,273 -0.38(-3.41%)
Oct 27, 2011 10.29 11.23 10.29 11.14 603,113 +0.89(+8.73%)
Oct 26, 2011 10.07 10.27 9.794 10.24 383,913 +0.33(+3.35%)
Oct 25, 2011 10.09 10.11 9.857 9.912 340,704 -0.28(-2.76%)
Oct 24, 2011 10.14 10.33 10.06 10.19 730,973 +0.02(+0.15%)
Oct 21, 2011 10.22 10.32 10.07 10.18 311,171 +0.15(+1.45%)
Oct 20, 2011 9.553 10.11 9.553 10.03 473,510 +0.52(+5.48%)
Oct 19, 2011 9.771 9.890 9.494 9.512 169,977 -0.35(-3.54%)
Oct 18, 2011 9.599 9.965 9.476 9.861 282,802 +0.26(+2.72%)
Oct 17, 2011 9.826 9.947 9.569 9.599 162,766 -0.29(-2.96%)
Oct 14, 2011 9.969 9.969 9.835 9.892 192,322 -0.01(-0.07%)
Oct 13, 2011 9.817 9.947 9.764 9.898 93,158 -0.01(-0.07%)
Oct 12, 2011 9.832 9.940 9.786 9.905 179,889 +0.12(+1.26%)
Oct 11, 2011 9.490 9.810 9.487 9.782 158,085 +0.19(+1.95%)
Oct 10, 2011 9.373 9.599 9.169 9.595 178,202 +0.43(+4.68%)
Oct 07, 2011 9.441 9.460 9.100 9.166 197,900 -0.25(-2.68%)
Oct 06, 2011 9.349 9.474 9.180 9.419 191,681 +0.06(+0.63%)
Oct 05, 2011 9.215 9.441 8.942 9.360 173,134 +0.13(+1.45%)
Oct 04, 2011 8.555 9.250 8.382 9.226 505,759 +0.65(+7.59%)
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.