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 (%)
Feb 28, 2007 4.044 4.088 4.044 4.046 263,033 +0.00(+0.00%)
Feb 27, 2007 4.048 4.112 3.995 4.046 400,809 -0.06(-1.39%)
Feb 26, 2007 4.077 4.107 4.055 4.103 124,761 +0.05(+1.36%)
Feb 23, 2007 4.055 4.074 4.039 4.048 368,765 -0.01(-0.32%)
Feb 22, 2007 4.061 4.066 4.037 4.061 267,906 -0.00(-0.11%)
Feb 21, 2007 4.046 4.066 4.019 4.066 134,485 +0.00(+0.00%)
Feb 20, 2007 4.019 4.070 3.989 4.066 341,390 +0.05(+1.15%)
Feb 16, 2007 3.828 4.030 3.819 4.019 369,252 +0.20(+5.24%)
Feb 15, 2007 3.806 3.901 3.789 3.819 246,679 +0.02(+0.64%)
Feb 14, 2007 3.819 3.824 3.789 3.795 158,789 -0.04(-1.09%)
Feb 13, 2007 3.896 3.896 3.802 3.837 224,541 -0.06(-1.47%)
Feb 12, 2007 3.841 3.894 3.817 3.894 157,929 +0.05(+1.37%)
Feb 09, 2007 3.907 3.923 3.824 3.841 280,861 -0.07(-1.69%)
Feb 08, 2007 3.918 3.925 3.861 3.907 286,736 -0.00(-0.06%)
Feb 07, 2007 3.894 3.932 3.883 3.910 106,264 -0.00(-0.11%)
Feb 06, 2007 3.925 3.932 3.890 3.914 116,416 +0.02(+0.39%)
Feb 05, 2007 4.022 4.030 3.879 3.899 368,224 -0.14(-3.43%)
Feb 02, 2007 4.074 4.116 4.008 4.037 81,010 -0.12(-2.91%)
Feb 01, 2007 4.103 4.186 4.088 4.158 58,449 +0.07(+1.67%)
Jan 31, 2007 4.165 4.165 4.055 4.090 182,337 -0.12(-2.77%)
Jan 30, 2007 4.202 4.224 4.167 4.206 180,926 +0.04(+0.84%)
Jan 29, 2007 4.132 4.228 4.132 4.171 208,388 +0.06(+1.39%)
Jan 26, 2007 4.050 4.149 4.050 4.114 125,744 +0.04(+0.86%)
Jan 25, 2007 4.147 4.208 4.017 4.079 130,367 -0.06(-1.43%)
Jan 24, 2007 4.176 4.193 4.118 4.138 89,896 -0.04(-0.89%)
Jan 23, 2007 4.050 4.213 4.050 4.176 160,832 +0.11(+2.65%)
Jan 22, 2007 4.127 4.127 4.057 4.068 85,915 -0.03(-0.64%)
Jan 19, 2007 4.055 4.094 4.046 4.094 45,626 +0.03(+0.70%)
Jan 18, 2007 4.061 4.143 4.061 4.066 129,676 -0.01(-0.22%)
Jan 17, 2007 4.193 4.226 4.066 4.074 115,469 -0.15(-3.44%)
Jan 16, 2007 4.318 4.334 4.186 4.219 85,278 -0.06(-1.49%)
Jan 12, 2007 4.206 4.285 4.160 4.283 171,084 +0.07(+1.56%)
Jan 11, 2007 4.132 4.217 4.121 4.217 128,329 +0.11(+2.73%)
Jan 10, 2007 4.055 4.125 4.044 4.105 218,458 +0.02(+0.38%)
Jan 09, 2007 4.125 4.184 4.061 4.090 200,133 -0.01(-0.32%)
Jan 08, 2007 4.167 4.202 4.079 4.103 112,894 -0.08(-1.84%)
Jan 05, 2007 4.171 4.197 4.125 4.180 198,363 -0.02(-0.47%)
Jan 04, 2007 4.101 4.219 4.101 4.200 101,582 +0.09(+2.14%)
Jan 03, 2007 4.096 4.235 4.057 4.112 266,464 +0.01(+0.27%)
Dec 29, 2006 4.145 4.160 4.077 4.101 147,304 -0.06(-1.48%)
Dec 28, 2006 4.173 4.184 4.129 4.162 46,559 -0.02(-0.58%)
Dec 27, 2006 4.186 4.206 4.158 4.186 92,590 +0.00(+0.00%)
Dec 26, 2006 4.090 4.197 4.090 4.186 76,546 +0.06(+1.49%)
Dec 22, 2006 4.083 4.151 4.083 4.125 48,707 +0.04(+0.97%)
Dec 21, 2006 4.176 4.182 4.048 4.085 65,083 -0.08(-1.85%)
Dec 20, 2006 4.090 4.180 4.088 4.162 98,219 +0.09(+2.10%)
Dec 19, 2006 4.033 4.103 4.026 4.077 123,159 +0.03(+0.82%)
Dec 18, 2006 4.077 4.134 4.000 4.044 173,741 -0.01(-0.27%)
Dec 15, 2006 4.052 4.121 4.048 4.055 457,661 +0.00(+0.05%)
Dec 14, 2006 4.044 4.070 4.041 4.052 102,942 +0.01(+0.22%)
Dec 13, 2006 4.061 4.061 4.024 4.044 190,509 +0.00(+0.05%)
Dec 12, 2006 4.026 4.059 3.966 4.041 49,339 -0.00(-0.05%)
Dec 11, 2006 3.989 4.044 3.989 4.044 42,768 +0.05(+1.27%)
Dec 08, 2006 3.918 4.011 3.918 3.993 36,148 +0.05(+1.40%)
Dec 07, 2006 3.905 3.978 3.888 3.938 182,974 +0.05(+1.19%)
Dec 06, 2006 3.885 3.973 3.868 3.892 196,420 -0.01(-0.23%)
Dec 05, 2006 3.905 3.967 3.866 3.901 248,745 +0.02(+0.62%)
Dec 04, 2006 3.892 3.923 3.850 3.877 324,071 +0.01(+0.17%)
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.