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 (%)
Jun 30, 2011 9.525 9.632 9.476 9.564 151,129 +0.09(+0.93%)
Jun 29, 2011 9.646 9.646 9.435 9.476 160,437 -0.17(-1.73%)
Jun 28, 2011 9.498 9.665 9.432 9.643 133,892 +0.14(+1.43%)
Jun 27, 2011 9.054 9.518 9.026 9.507 248,410 +0.47(+5.18%)
Jun 24, 2011 9.191 9.191 8.971 9.039 356,658 -0.12(-1.34%)
Jun 23, 2011 9.129 9.188 8.993 9.162 120,900 -0.07(-0.74%)
Jun 22, 2011 9.369 9.417 9.228 9.230 81,108 -0.19(-2.05%)
Jun 21, 2011 9.382 9.439 9.239 9.424 176,541 +0.14(+1.49%)
Jun 20, 2011 9.246 9.307 9.166 9.285 137,090 +0.05(+0.50%)
Jun 17, 2011 9.322 9.384 9.193 9.239 343,256 -0.04(-0.38%)
Jun 16, 2011 9.026 9.329 9.026 9.274 211,907 +0.26(+2.85%)
Jun 15, 2011 9.155 9.230 9.008 9.017 238,861 -0.23(-2.47%)
Jun 14, 2011 9.056 9.296 9.052 9.246 195,097 +0.27(+3.06%)
Jun 13, 2011 9.120 9.184 8.971 8.971 198,350 -0.14(-1.50%)
Jun 10, 2011 9.085 9.208 9.078 9.107 182,178 -0.05(-0.58%)
Jun 09, 2011 9.094 9.259 9.085 9.160 203,236 +0.13(+1.49%)
Jun 08, 2011 8.997 9.164 8.997 9.026 335,805 +0.02(+0.22%)
Jun 07, 2011 8.986 9.191 8.940 9.006 274,950 +0.02(+0.20%)
Jun 06, 2011 9.105 9.230 8.982 8.988 223,316 -0.05(-0.58%)
Jun 03, 2011 9.120 9.402 9.030 9.041 234,021 +0.25(+2.83%)
May 24, 2011 8.852 8.953 8.793 8.793 322,976 -0.04(-0.50%)
May 23, 2011 8.894 9.041 8.837 8.837 259,765 -0.21(-2.31%)
May 20, 2011 8.997 9.149 8.964 9.046 273,135 -0.01(-0.12%)
May 19, 2011 9.133 9.133 8.940 9.056 305,502 +0.02(+0.22%)
May 18, 2011 8.971 9.111 8.969 9.037 277,775 +0.08(+0.91%)
May 17, 2011 8.828 9.041 8.828 8.955 247,272 +0.08(+0.94%)
May 16, 2011 9.054 9.087 8.865 8.872 285,363 -0.22(-2.46%)
May 13, 2011 9.122 9.155 8.962 9.096 502,056 -0.02(-0.17%)
May 12, 2011 8.872 9.151 8.773 9.111 199,365 +0.20(+2.22%)
May 11, 2011 9.287 9.287 8.839 8.914 348,447 -0.43(-4.57%)
May 10, 2011 9.206 9.349 9.125 9.340 100,032 +0.20(+2.14%)
May 09, 2011 9.087 9.169 8.993 9.144 111,355 +0.02(+0.24%)
May 06, 2011 9.254 9.336 9.081 9.122 182,255 -0.08(-0.84%)
May 05, 2011 9.180 9.364 9.127 9.199 213,731 -0.02(-0.26%)
May 04, 2011 9.083 9.483 9.076 9.224 201,216 -0.01(-0.07%)
May 03, 2011 9.213 9.260 9.124 9.230 186,863 +0.01(+0.12%)
May 02, 2011 9.261 9.534 9.206 9.219 234,607 -0.21(-2.26%)
Apr 29, 2011 9.342 9.492 9.285 9.432 326,033 +0.09(+0.99%)
Apr 28, 2011 9.243 9.342 9.122 9.340 382,898 +0.06(+0.62%)
Apr 27, 2011 9.305 9.316 9.153 9.283 359,661 -0.03(-0.33%)
Apr 26, 2011 9.439 9.452 9.235 9.314 388,330 -0.22(-2.31%)
Apr 25, 2011 9.705 9.707 9.485 9.534 195,170 -0.09(-0.96%)
Apr 21, 2011 9.806 9.806 9.459 9.626 354,102 +0.24(+2.55%)
Apr 20, 2011 9.369 9.421 9.259 9.386 194,028 +0.15(+1.67%)
Apr 19, 2011 9.305 9.314 9.116 9.232 299,507 -0.01(-0.12%)
Apr 18, 2011 9.241 9.362 9.151 9.243 348,556 -0.18(-1.94%)
Apr 15, 2011 9.325 9.470 9.191 9.426 188,860 +0.06(+0.66%)
Apr 14, 2011 9.120 9.369 9.111 9.364 179,243 +0.18(+1.99%)
Apr 13, 2011 9.377 9.377 9.085 9.182 247,641 -0.12(-1.25%)
Apr 12, 2011 9.472 9.657 9.281 9.298 123,042 -0.22(-2.26%)
Apr 11, 2011 9.566 9.674 9.512 9.514 78,737 -0.07(-0.76%)
Apr 08, 2011 9.903 9.903 9.573 9.586 152,198 -0.24(-2.48%)
Apr 07, 2011 9.912 9.991 9.797 9.830 96,930 -0.10(-1.00%)
Apr 06, 2011 9.874 9.949 9.747 9.929 165,832 +0.09(+0.94%)
Apr 05, 2011 9.874 9.936 9.802 9.837 165,573 -0.09(-0.93%)
Apr 04, 2011 9.870 10.01 9.821 9.929 167,725 +0.09(+0.94%)
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.