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

Exponent Inc (NQ: EXPO )

95.14 UNCHANGED
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 28, 2010 6.195 6.160 6.002 6.041 163,694 -0.15(-2.48%)
May 27, 2010 6.112 6.230 6.070 6.195 140,610 +0.19(+3.22%)
May 26, 2010 6.006 6.153 5.949 6.002 243,903 +0.02(+0.33%)
May 25, 2010 5.934 6.041 5.870 5.982 228,336 -0.08(-1.27%)
May 24, 2010 6.182 6.191 6.011 6.059 163,389 -0.15(-2.34%)
May 21, 2010 6.138 6.285 6.109 6.204 231,026 -0.03(-0.49%)
May 20, 2010 6.268 6.342 6.235 6.235 324,595 -0.16(-2.44%)
May 19, 2010 6.514 6.538 6.360 6.391 231,722 -0.16(-2.45%)
May 18, 2010 6.725 6.762 6.472 6.551 170,875 -0.12(-1.84%)
May 17, 2010 6.549 6.731 6.424 6.674 148,359 +0.14(+2.19%)
May 14, 2010 6.597 6.599 6.421 6.531 170,943 -0.10(-1.49%)
May 13, 2010 6.690 6.690 6.410 6.630 187,542 -0.10(-1.44%)
May 12, 2010 6.573 6.749 6.435 6.727 181,058 +0.19(+2.89%)
May 11, 2010 6.437 6.575 6.274 6.538 151,649 +0.14(+2.13%)
May 10, 2010 6.298 6.524 6.171 6.402 225,397 +0.34(+5.62%)
May 07, 2010 6.226 6.226 5.973 6.061 253,477 -0.19(-3.06%)
May 06, 2010 6.415 6.494 6.096 6.252 164,986 -0.24(-3.62%)
May 05, 2010 6.540 6.562 6.443 6.487 100,362 -0.06(-0.91%)
May 04, 2010 6.608 6.657 6.507 6.547 125,685 -0.16(-2.39%)
May 03, 2010 6.567 6.707 6.474 6.707 167,867 +0.16(+2.38%)
Apr 30, 2010 6.762 6.782 6.534 6.551 157,401 -0.24(-3.59%)
Apr 29, 2010 6.648 6.802 6.496 6.795 275,656 +0.17(+2.59%)
Apr 28, 2010 6.584 6.696 6.549 6.624 94,014 +0.04(+0.67%)
Apr 27, 2010 6.685 6.751 6.564 6.580 169,387 -0.12(-1.74%)
Apr 26, 2010 6.766 6.806 6.608 6.696 177,545 -0.10(-1.42%)
Apr 23, 2010 6.588 6.813 6.547 6.793 190,514 +0.20(+3.10%)
Apr 22, 2010 6.470 6.591 6.413 6.588 138,808 +0.05(+0.81%)
Apr 21, 2010 6.505 6.551 6.463 6.536 130,577 -0.02(-0.23%)
Apr 20, 2010 6.503 6.584 6.331 6.551 153,711 +0.05(+0.74%)
Apr 19, 2010 6.496 6.564 6.156 6.503 274,650 +0.00(+0.00%)
Apr 16, 2010 6.419 6.536 6.362 6.503 159,371 +0.09(+1.44%)
Apr 15, 2010 6.399 6.512 6.373 6.410 75,540 -0.02(-0.27%)
Apr 14, 2010 6.397 6.481 6.318 6.428 165,305 +0.07(+1.18%)
Apr 13, 2010 6.316 6.391 6.276 6.353 177,149 +0.02(+0.35%)
Apr 12, 2010 6.364 6.378 6.158 6.331 138,271 -0.05(-0.79%)
Apr 09, 2010 6.399 6.432 6.334 6.382 107,124 -0.04(-0.58%)
Apr 08, 2010 6.389 6.490 6.340 6.419 122,463 +0.01(+0.10%)
Apr 07, 2010 6.391 6.452 6.369 6.413 133,630 -0.00(-0.03%)
Apr 06, 2010 6.360 6.430 6.349 6.415 141,752 +0.04(+0.62%)
Apr 05, 2010 6.268 6.395 6.263 6.375 156,400 +0.06(+0.97%)
Apr 01, 2010 6.312 6.314 6.314 6.314 226,607 +0.05(+0.74%)
Mar 31, 2010 6.320 6.430 6.250 6.268 163,644 -0.09(-1.42%)
Mar 30, 2010 6.397 6.428 6.265 6.358 100,931 -0.06(-0.89%)
Mar 29, 2010 6.472 6.527 6.380 6.415 182,947 +0.02(+0.27%)
Mar 26, 2010 6.432 6.492 6.359 6.397 86,329 -0.04(-0.55%)
Mar 25, 2010 6.507 6.580 6.419 6.432 79,462 -0.04(-0.61%)
Mar 24, 2010 6.518 6.579 6.437 6.472 107,124 -0.07(-1.14%)
Mar 23, 2010 6.386 6.575 6.272 6.547 189,590 +0.03(+0.44%)
Mar 22, 2010 6.340 6.538 6.301 6.518 103,670 +0.12(+1.89%)
Mar 19, 2010 6.435 6.441 6.243 6.397 302,703 +0.01(+0.10%)
Mar 18, 2010 6.298 6.426 6.232 6.391 77,201 +0.06(+0.97%)
Mar 17, 2010 6.252 6.347 6.194 6.329 115,733 +0.07(+1.09%)
Mar 16, 2010 6.241 6.270 6.153 6.261 57,275 -0.08(-1.28%)
Mar 15, 2010 6.316 6.358 6.178 6.342 93,086 +0.05(+0.84%)
Mar 12, 2010 6.123 6.309 6.123 6.290 78,571 +0.10(+1.56%)
Mar 11, 2010 6.323 6.323 6.072 6.193 188,949 -0.03(-0.42%)
Mar 10, 2010 6.305 6.305 6.167 6.219 135,960 -0.08(-1.29%)
Mar 09, 2010 6.338 6.395 6.237 6.301 74,712 -0.04(-0.59%)
Mar 08, 2010 6.446 6.503 6.217 6.338 110,805 -0.09(-1.44%)
Mar 05, 2010 6.197 6.459 6.197 6.430 194,887 +0.24(+3.87%)
Mar 04, 2010 6.140 6.204 6.080 6.191 150,721 +0.05(+0.86%)
Mar 03, 2010 6.153 6.153 5.956 6.138 237,069 +0.01(+0.14%)
Mar 02, 2010 6.085 6.147 5.986 6.129 97,809 +0.15(+2.54%)
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.