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

Exponent Inc (NQ: EXPO )

91.76 -0.15 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 28, 2011 8.420 8.706 8.420 8.673 308,246 +0.07(+0.79%)
Feb 25, 2011 8.393 8.618 8.382 8.605 182,907 +0.21(+2.47%)
Feb 24, 2011 8.433 8.433 8.296 8.398 184,395 +0.02(+0.26%)
Feb 23, 2011 8.442 8.446 8.243 8.376 253,820 -0.06(-0.71%)
Feb 22, 2011 8.464 8.643 8.393 8.435 1,121,506 -0.12(-1.37%)
Feb 18, 2011 8.503 8.640 8.460 8.552 286,087 +0.11(+1.33%)
Feb 17, 2011 8.380 8.534 8.340 8.440 136,390 +0.02(+0.26%)
Feb 16, 2011 8.307 8.484 8.240 8.418 184,432 +0.16(+1.98%)
Feb 15, 2011 8.475 8.567 8.230 8.254 360,461 -0.29(-3.35%)
Feb 14, 2011 8.281 8.589 8.105 8.541 267,526 +0.23(+2.73%)
Feb 11, 2011 8.100 8.314 8.065 8.314 85,530 +0.18(+2.17%)
Feb 10, 2011 8.127 8.199 8.047 8.138 113,233 -0.06(-0.75%)
Feb 09, 2011 8.213 8.349 8.089 8.199 259,174 -0.06(-0.77%)
Feb 08, 2011 8.224 8.283 8.056 8.263 98,379 -0.00(-0.03%)
Feb 07, 2011 8.210 8.391 8.166 8.265 158,448 +0.03(+0.40%)
Feb 04, 2011 8.314 8.391 8.197 8.232 98,846 -0.10(-1.22%)
Feb 03, 2011 8.160 8.459 8.094 8.334 150,373 +0.17(+2.11%)
Feb 02, 2011 8.213 8.259 8.085 8.162 60,994 -0.09(-1.07%)
Feb 01, 2011 8.124 8.336 8.091 8.250 129,308 +0.16(+1.93%)
Jan 31, 2011 8.259 8.259 8.043 8.094 198,868 -0.09(-1.16%)
Jan 28, 2011 8.265 8.332 8.179 8.188 253,090 -0.07(-0.85%)
Jan 27, 2011 8.290 8.413 8.228 8.259 162,845 -0.02(-0.27%)
Jan 26, 2011 8.074 8.470 8.074 8.281 256,647 +0.21(+2.62%)
Jan 25, 2011 7.882 8.096 7.728 8.069 148,771 +0.14(+1.72%)
Jan 24, 2011 7.822 8.067 7.820 7.933 162,432 +0.01(+0.17%)
Jan 21, 2011 8.052 8.113 7.886 7.919 202,784 -0.05(-0.58%)
Jan 20, 2011 8.016 8.113 7.961 7.966 183,674 -0.10(-1.23%)
Jan 19, 2011 8.237 8.237 8.049 8.065 164,909 -0.21(-2.50%)
Jan 18, 2011 8.182 8.272 8.157 8.272 165,118 +0.03(+0.37%)
Jan 14, 2011 8.127 8.294 8.085 8.241 338,684 +0.13(+1.55%)
Jan 13, 2011 8.179 8.224 8.049 8.116 189,917 -0.13(-1.58%)
Jan 12, 2011 8.334 8.334 8.155 8.246 135,138 +0.00(+0.05%)
Jan 11, 2011 8.235 8.299 8.151 8.241 174,038 +0.02(+0.21%)
Jan 10, 2011 8.215 8.327 8.162 8.224 196,722 -0.07(-0.80%)
Jan 07, 2011 8.501 8.501 8.189 8.290 171,764 -0.17(-2.03%)
Jan 06, 2011 8.567 8.567 8.422 8.462 116,604 -0.08(-0.93%)
Jan 05, 2011 8.243 8.563 8.155 8.541 442,000 +0.26(+3.20%)
Jan 04, 2011 8.631 8.631 8.219 8.276 131,499 -0.30(-3.52%)
Jan 03, 2011 8.316 8.658 8.316 8.578 447,090 +0.30(+3.68%)
Dec 31, 2010 8.402 8.481 8.268 8.274 137,320 -0.17(-2.01%)
Dec 30, 2010 8.506 8.631 8.440 8.444 91,088 -0.09(-1.11%)
Dec 29, 2010 8.512 8.697 8.437 8.539 146,317 +0.03(+0.31%)
Dec 28, 2010 8.387 8.640 8.369 8.512 367,476 +0.03(+0.34%)
Dec 27, 2010 8.303 8.490 8.301 8.484 80,140 +0.01(+0.06%)
Dec 23, 2010 8.365 8.503 8.261 8.478 254,174 +0.10(+1.22%)
Dec 22, 2010 8.649 8.689 8.314 8.376 324,129 -0.26(-2.96%)
Dec 21, 2010 8.574 8.651 8.457 8.631 121,958 +0.12(+1.37%)
Dec 20, 2010 8.658 8.772 8.310 8.514 244,674 -0.15(-1.75%)
Dec 17, 2010 9.037 9.037 8.415 8.667 666,856 -0.41(-4.52%)
Dec 16, 2010 8.742 9.094 8.742 9.077 149,434 +0.33(+3.81%)
Dec 15, 2010 8.662 8.816 8.647 8.744 144,969 +0.09(+1.02%)
Dec 14, 2010 8.739 8.739 8.567 8.656 122,121 -0.03(-0.33%)
Dec 13, 2010 8.642 8.816 8.607 8.684 220,011 +0.03(+0.33%)
Dec 10, 2010 8.455 8.679 8.409 8.656 164,873 +0.20(+2.35%)
Dec 09, 2010 8.634 8.651 8.418 8.457 162,632 -0.07(-0.85%)
Dec 08, 2010 8.556 8.675 8.486 8.530 165,018 +0.02(+0.26%)
Dec 07, 2010 8.360 8.532 8.314 8.508 131,558 +0.20(+2.41%)
Dec 06, 2010 8.186 8.312 8.069 8.307 126,962 +0.13(+1.59%)
Dec 03, 2010 7.884 8.210 7.884 8.177 197,480 +0.23(+2.86%)
Dec 02, 2010 7.864 7.968 7.820 7.950 117,521 +0.11(+1.41%)
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.