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 (%)
Jul 29, 2011 9.285 9.375 9.118 9.188 273,863 -0.22(-2.34%)
Jul 28, 2011 9.298 9.527 8.993 9.408 226,161 +0.11(+1.21%)
Jul 27, 2011 9.652 9.707 9.272 9.296 275,000 -0.39(-4.04%)
Jul 26, 2011 9.887 9.887 9.685 9.687 343,197 -0.22(-2.17%)
Jul 25, 2011 9.975 10.06 9.894 9.903 233,783 -0.22(-2.21%)
Jul 22, 2011 10.30 10.53 10.12 10.13 247,985 -0.18(-1.71%)
Jul 21, 2011 9.896 10.45 9.892 10.30 212,087 +0.51(+5.16%)
Jul 20, 2011 9.977 9.977 9.760 9.797 95,566 -0.16(-1.59%)
Jul 19, 2011 9.799 9.968 9.740 9.955 107,652 +0.27(+2.74%)
Jul 18, 2011 9.874 9.874 9.667 9.689 57,079 -0.20(-2.02%)
Jul 15, 2011 9.786 9.892 9.749 9.889 123,369 +0.13(+1.35%)
Jul 14, 2011 10.03 10.05 9.725 9.757 130,549 -0.27(-2.72%)
Jul 13, 2011 9.942 10.11 9.903 10.03 82,889 +0.17(+1.76%)
Jul 12, 2011 9.883 9.997 9.819 9.856 150,557 -0.00(-0.02%)
Jul 11, 2011 9.837 9.903 9.806 9.859 101,832 -0.08(-0.82%)
Jul 08, 2011 9.830 9.979 9.659 9.940 111,247 -0.06(-0.64%)
Jul 07, 2011 9.854 10.06 9.841 10.00 114,177 +0.21(+2.18%)
Jul 06, 2011 9.709 9.817 9.663 9.790 168,222 +0.04(+0.45%)
Jul 05, 2011 9.711 9.768 9.696 9.746 159,740 +0.01(+0.07%)
Jul 01, 2011 9.573 9.766 9.573 9.740 274,295 +0.18(+1.86%)
Jun 30, 2011 9.522 9.630 9.474 9.562 151,167 +0.09(+0.93%)
Jun 29, 2011 9.643 9.643 9.432 9.474 160,477 -0.17(-1.73%)
Jun 28, 2011 9.496 9.663 9.430 9.641 133,926 +0.14(+1.43%)
Jun 27, 2011 9.052 9.516 9.023 9.505 248,472 +0.47(+5.18%)
Jun 24, 2011 9.188 9.188 8.969 9.037 356,748 -0.12(-1.34%)
Jun 23, 2011 9.127 9.186 8.991 9.160 120,930 -0.07(-0.74%)
Jun 22, 2011 9.366 9.415 9.226 9.228 81,128 -0.19(-2.05%)
Jun 21, 2011 9.379 9.437 9.237 9.421 176,585 +0.14(+1.49%)
Jun 20, 2011 9.243 9.305 9.164 9.283 137,125 +0.05(+0.50%)
Jun 17, 2011 9.320 9.382 9.190 9.237 343,342 -0.04(-0.38%)
Jun 16, 2011 9.023 9.327 9.023 9.272 211,960 +0.26(+2.85%)
Jun 15, 2011 9.153 9.228 9.006 9.015 238,921 -0.23(-2.47%)
Jun 14, 2011 9.054 9.294 9.050 9.243 195,146 +0.27(+3.06%)
Jun 13, 2011 9.118 9.182 8.969 8.969 198,400 -0.14(-1.50%)
Jun 10, 2011 9.083 9.206 9.076 9.105 182,223 -0.05(-0.58%)
Jun 09, 2011 9.092 9.256 9.083 9.158 203,287 +0.13(+1.49%)
Jun 08, 2011 8.995 9.162 8.995 9.023 335,889 +0.02(+0.22%)
Jun 07, 2011 8.984 9.188 8.938 9.004 275,019 +0.02(+0.20%)
Jun 06, 2011 9.103 9.228 8.980 8.986 223,372 -0.05(-0.58%)
Jun 03, 2011 9.118 9.399 9.028 9.039 234,079 +0.25(+2.82%)
May 24, 2011 8.850 8.951 8.791 8.791 323,057 -0.04(-0.50%)
May 23, 2011 8.892 9.039 8.834 8.834 259,829 -0.21(-2.31%)
May 20, 2011 8.995 9.147 8.962 9.043 273,203 -0.01(-0.12%)
May 19, 2011 9.131 9.131 8.938 9.054 305,579 +0.02(+0.22%)
May 18, 2011 8.969 9.109 8.966 9.034 277,844 +0.08(+0.91%)
May 17, 2011 8.826 9.039 8.826 8.953 247,334 +0.08(+0.94%)
May 16, 2011 9.052 9.085 8.863 8.870 285,434 -0.22(-2.46%)
May 13, 2011 9.120 9.153 8.960 9.094 502,182 -0.02(-0.17%)
May 12, 2011 8.870 9.149 8.771 9.109 199,414 +0.20(+2.22%)
May 11, 2011 9.285 9.285 8.837 8.911 348,534 -0.43(-4.57%)
May 10, 2011 9.204 9.347 9.122 9.338 100,057 +0.20(+2.14%)
May 09, 2011 9.085 9.166 8.991 9.142 111,383 +0.02(+0.24%)
May 06, 2011 9.252 9.333 9.078 9.120 182,300 -0.08(-0.84%)
May 05, 2011 9.177 9.362 9.125 9.197 213,784 -0.02(-0.26%)
May 04, 2011 9.081 9.481 9.074 9.221 201,266 -0.01(-0.07%)
May 03, 2011 9.210 9.257 9.121 9.228 186,910 +0.01(+0.12%)
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.