Exponent Inc (NQ: EXPO )

82.69 +0.83 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.222 6.839 6.094 6.790 2,053,262 +0.69(+11.31%)
Jan 30, 2008 6.131 6.330 6.063 6.100 385,241 -0.09(-1.53%)
Jan 29, 2008 6.166 6.224 6.017 6.195 415,246 +0.03(+0.46%)
Jan 28, 2008 6.153 6.246 6.072 6.166 370,064 +0.01(+0.21%)
Jan 25, 2008 6.233 6.297 6.074 6.153 375,771 +0.02(+0.36%)
Jan 24, 2008 6.446 6.720 6.131 6.131 1,111,319 -0.27(-4.20%)
Jan 23, 2008 5.975 6.480 5.975 6.400 411,644 +0.29(+4.80%)
Jan 22, 2008 5.849 6.279 5.849 6.107 356,298 +0.00(+0.00%)
Jan 21, 2008 6.041 6.155 5.979 6.107 880,069 +0.00(+0.00%)
Jan 18, 2008 6.041 6.155 5.979 6.107 880,069 +0.04(+0.73%)
Jan 17, 2008 6.054 6.149 6.003 6.063 367,352 +0.02(+0.29%)
Jan 16, 2008 6.118 6.162 6.045 6.045 310,160 -0.08(-1.26%)
Jan 15, 2008 5.986 6.162 5.968 6.122 345,421 +0.06(+0.95%)
Jan 14, 2008 6.036 6.111 5.959 6.065 239,342 +0.08(+1.33%)
Jan 11, 2008 6.089 6.133 5.975 5.986 235,092 -0.09(-1.56%)
Jan 10, 2008 5.988 6.171 5.988 6.080 242,576 +0.03(+0.51%)
Jan 09, 2008 5.909 6.107 5.860 6.050 278,472 +0.13(+2.20%)
Jan 08, 2008 6.122 6.122 5.915 5.920 266,616 -0.19(-3.03%)
Jan 07, 2008 5.849 6.193 5.807 6.105 392,059 +0.27(+4.65%)
Jan 04, 2008 5.814 5.939 5.787 5.834 211,297 -0.04(-0.71%)
Jan 03, 2008 5.831 6.006 5.831 5.875 539,455 +0.04(+0.76%)
Jan 02, 2008 5.950 6.005 5.827 5.831 565,722 -0.13(-2.18%)
Jan 01, 2008 6.010 6.158 5.787 5.961 304,998 +0.00(+0.00%)
Dec 31, 2007 6.010 6.158 5.787 5.961 304,998 -0.07(-1.10%)
Dec 28, 2007 6.158 6.202 6.017 6.028 144,312 -0.08(-1.34%)
Dec 27, 2007 6.277 6.321 6.087 6.109 152,431 -0.16(-2.60%)
Dec 26, 2007 6.144 6.294 6.140 6.272 315,843 +0.11(+1.83%)
Dec 24, 2007 6.279 6.294 6.147 6.160 157,806 -0.11(-1.79%)
Dec 21, 2007 6.274 6.277 6.151 6.272 979,844 +0.08(+1.35%)
Dec 20, 2007 6.215 6.252 6.129 6.189 283,185 +0.02(+0.39%)
Dec 19, 2007 6.133 6.266 6.063 6.164 214,608 +0.03(+0.50%)
Dec 18, 2007 6.030 6.151 5.926 6.133 317,608 +0.15(+2.43%)
Dec 17, 2007 6.012 6.189 5.988 5.988 280,201 -0.06(-1.02%)
Dec 14, 2007 6.050 6.316 6.010 6.050 181,238 -0.06(-0.94%)
Dec 13, 2007 6.054 6.195 6.054 6.107 358,090 -0.00(-0.07%)
Dec 12, 2007 6.246 6.294 6.074 6.111 228,297 +0.04(+0.62%)
Dec 11, 2007 6.248 6.305 6.061 6.074 264,225 -0.15(-2.34%)
Dec 10, 2007 6.136 6.241 6.098 6.219 134,945 +0.10(+1.62%)
Dec 07, 2007 6.208 6.208 5.988 6.120 390,054 -0.06(-0.93%)
Dec 06, 2007 6.133 6.319 6.094 6.177 252,287 +0.04(+0.57%)
Dec 05, 2007 6.047 6.246 5.997 6.142 160,355 +0.17(+2.92%)
Dec 04, 2007 5.977 6.045 5.922 5.968 137,472 -0.05(-0.88%)
Dec 03, 2007 6.149 6.323 6.021 6.021 246,994 -0.12(-1.94%)
Nov 30, 2007 6.321 6.325 6.080 6.140 357,323 -0.13(-2.01%)
Nov 29, 2007 6.274 6.325 6.257 6.266 182,385 -0.01(-0.18%)
Nov 28, 2007 6.171 6.327 6.171 6.277 354,126 +0.17(+2.78%)
Nov 27, 2007 6.052 6.279 6.012 6.107 359,750 +0.09(+1.43%)
Nov 26, 2007 6.180 6.252 6.012 6.021 147,618 -0.18(-2.83%)
Nov 23, 2007 6.144 6.330 6.010 6.196 120,462 +0.09(+1.43%)
Nov 21, 2007 6.078 6.308 6.069 6.109 152,721 -0.03(-0.47%)
Nov 20, 2007 6.085 6.207 6.010 6.138 261,912 +0.04(+0.65%)
Nov 19, 2007 6.045 6.107 5.931 6.098 324,815 -0.02(-0.36%)
Nov 16, 2007 6.195 6.195 6.008 6.120 276,286 -0.06(-1.00%)
Nov 15, 2007 6.171 6.241 6.056 6.182 193,847 -0.01(-0.18%)
Nov 14, 2007 6.257 6.261 6.103 6.193 257,122 -0.04(-0.71%)
Nov 13, 2007 6.213 6.334 6.206 6.237 188,690 +0.07(+1.14%)
Nov 12, 2007 6.164 6.383 6.138 6.166 231,522 +0.01(+0.14%)
Nov 09, 2007 6.294 6.338 6.131 6.158 233,917 -0.24(-3.69%)
Nov 08, 2007 6.338 6.394 6.277 6.394 496,446 +0.07(+1.19%)
Nov 07, 2007 6.303 6.394 6.286 6.319 402,908 -0.09(-1.38%)
Nov 06, 2007 6.502 6.526 6.206 6.407 1,031,334 -0.09(-1.39%)
Nov 05, 2007 6.475 6.515 6.283 6.497 368,155 -0.07(-1.11%)
Nov 02, 2007 6.570 6.612 6.480 6.570 753,265 +0.06(+0.95%)
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.