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 (%)
May 29, 2009 5.709 5.773 5.597 5.767 253,559 +0.09(+1.51%)
May 28, 2009 5.769 5.879 5.589 5.681 135,286 -0.06(-1.07%)
May 27, 2009 5.720 5.795 5.659 5.742 224,159 -0.03(-0.53%)
May 26, 2009 5.529 5.833 5.422 5.773 347,565 +0.17(+3.02%)
May 22, 2009 5.767 5.819 5.604 5.604 169,992 -0.15(-2.56%)
May 21, 2009 5.870 5.931 5.679 5.751 232,951 -0.18(-3.00%)
May 20, 2009 6.039 6.065 5.896 5.929 210,363 -0.08(-1.39%)
May 19, 2009 6.030 6.085 5.925 6.013 193,176 -0.06(-0.94%)
May 18, 2009 5.993 6.105 5.986 6.070 140,269 +0.13(+2.18%)
May 15, 2009 5.947 5.989 5.861 5.940 214,335 -0.01(-0.15%)
May 14, 2009 6.035 6.035 5.817 5.949 176,781 -0.04(-0.70%)
May 13, 2009 6.076 6.178 5.986 5.991 153,588 -0.15(-2.50%)
May 12, 2009 6.250 6.435 6.094 6.145 304,514 -0.09(-1.45%)
May 11, 2009 6.239 6.369 6.052 6.235 220,628 -0.10(-1.63%)
May 08, 2009 6.365 6.365 6.090 6.338 203,951 +0.16(+2.67%)
May 07, 2009 6.208 6.210 6.131 6.173 217,502 +0.02(+0.29%)
May 06, 2009 6.138 6.204 6.109 6.156 213,134 +0.00(+0.00%)
May 05, 2009 6.153 6.202 6.050 6.156 415,033 -0.03(-0.53%)
May 04, 2009 6.180 6.257 6.145 6.189 225,756 +0.05(+0.79%)
May 01, 2009 6.136 6.167 5.940 6.140 345,335 +0.01(+0.14%)
Apr 30, 2009 6.043 6.197 5.940 6.131 360,247 +0.10(+1.68%)
Apr 29, 2009 5.868 6.043 5.790 6.030 221,925 +0.19(+3.24%)
Apr 28, 2009 5.736 5.890 5.727 5.841 245,596 +0.07(+1.22%)
Apr 27, 2009 5.824 5.914 5.734 5.771 389,392 -0.18(-3.06%)
Apr 24, 2009 6.140 6.140 5.896 5.953 306,075 -0.11(-1.88%)
Apr 23, 2009 6.052 6.116 5.714 6.068 423,479 +0.18(+3.10%)
Apr 22, 2009 5.745 6.000 5.745 5.885 238,434 +0.04(+0.68%)
Apr 21, 2009 5.698 5.887 5.698 5.846 207,796 +0.12(+2.07%)
Apr 20, 2009 5.850 5.934 5.674 5.727 227,754 -0.26(-4.33%)
Apr 17, 2009 5.936 6.052 5.802 5.986 179,980 +0.07(+1.19%)
Apr 16, 2009 5.938 5.960 5.756 5.916 292,169 +0.01(+0.19%)
Apr 15, 2009 5.846 5.951 5.815 5.905 218,735 +0.05(+0.94%)
Apr 14, 2009 5.980 6.156 5.784 5.850 167,689 -0.24(-3.90%)
Apr 13, 2009 6.153 6.287 5.894 6.087 425,631 -0.15(-2.46%)
Apr 09, 2009 6.189 6.437 6.054 6.241 416,462 +0.11(+1.79%)
Apr 08, 2009 5.920 6.162 5.894 6.131 294,872 +0.27(+4.53%)
Apr 07, 2009 5.958 6.096 5.852 5.865 322,533 -0.13(-2.13%)
Apr 06, 2009 5.931 6.093 5.898 5.993 268,653 -0.03(-0.47%)
Apr 03, 2009 6.050 6.128 5.734 6.021 300,997 -0.05(-0.76%)
Apr 02, 2009 5.749 6.239 5.749 6.068 802,724 +0.42(+7.39%)
Apr 01, 2009 5.503 5.672 5.351 5.650 386,179 +0.08(+1.50%)
Mar 31, 2009 5.648 5.718 5.472 5.567 595,728 -0.01(-0.24%)
Mar 30, 2009 5.520 5.617 5.400 5.580 706,943 -0.26(-4.44%)
Mar 26, 2009 5.923 5.923 5.707 5.839 633,637 -0.03(-0.45%)
Mar 25, 2009 5.652 5.879 5.578 5.865 551,680 +0.25(+4.42%)
Mar 24, 2009 5.747 5.918 5.615 5.617 224,796 -0.19(-3.26%)
Mar 23, 2009 5.740 5.857 5.644 5.806 606,239 +0.15(+2.68%)
Mar 20, 2009 5.723 5.830 5.652 5.654 471,048 -0.01(-0.23%)
Mar 19, 2009 5.661 5.767 5.613 5.668 421,540 +0.06(+1.02%)
Mar 18, 2009 5.178 5.648 5.178 5.611 598,626 +0.22(+4.08%)
Mar 17, 2009 5.004 5.391 5.004 5.391 297,661 +0.24(+4.56%)
Mar 16, 2009 5.367 5.417 5.129 5.156 260,262 -0.11(-2.13%)
Mar 13, 2009 5.338 5.400 5.182 5.268 311,936 -0.06(-1.07%)
Mar 12, 2009 5.094 5.391 5.048 5.325 427,647 +0.19(+3.77%)
Mar 11, 2009 5.252 5.274 5.129 5.131 465,742 -0.11(-2.01%)
Mar 10, 2009 5.314 5.472 5.171 5.237 812,698 +0.01(+0.21%)
Mar 09, 2009 5.309 5.331 5.156 5.226 740,666 -0.12(-2.26%)
Mar 06, 2009 5.145 5.362 5.131 5.347 779,344 +0.24(+4.69%)
Mar 05, 2009 5.149 5.169 4.989 5.107 741,817 -0.17(-3.21%)
Mar 04, 2009 5.277 5.465 5.233 5.277 637,787 +0.33(+6.76%)
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.