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

Exponent Inc (NQ: EXPO )

93.38 -0.10 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 30, 2008 7.324 7.324 7.045 7.170 1,149,438 -0.16(-2.13%)
May 29, 2008 7.239 7.441 7.109 7.327 513,543 +0.08(+1.09%)
May 28, 2008 6.944 7.356 6.944 7.247 665,974 +0.32(+4.60%)
May 27, 2008 6.845 7.023 6.845 6.929 461,181 +0.06(+0.90%)
May 26, 2008 6.933 6.964 6.834 6.867 306,344 +0.00(+0.00%)
May 23, 2008 6.933 6.964 6.834 6.867 306,344 -0.11(-1.61%)
May 22, 2008 6.869 7.028 6.819 6.979 506,018 +0.15(+2.16%)
May 21, 2008 6.893 6.990 6.821 6.832 616,405 -0.04(-0.58%)
May 20, 2008 6.854 6.933 6.843 6.872 366,944 -0.02(-0.29%)
May 19, 2008 6.885 6.957 6.792 6.891 621,250 -0.02(-0.22%)
May 16, 2008 6.911 6.929 6.803 6.907 807,928 +0.04(+0.54%)
May 15, 2008 6.766 6.889 6.759 6.869 650,929 +0.09(+1.30%)
May 14, 2008 6.869 6.955 6.733 6.781 917,655 -0.17(-2.40%)
May 13, 2008 7.080 7.091 6.944 6.948 894,699 -0.17(-2.41%)
May 12, 2008 7.012 7.166 6.924 7.120 378,126 +0.13(+1.89%)
May 09, 2008 6.922 7.116 6.814 6.988 385,423 +0.05(+0.70%)
May 08, 2008 7.122 7.122 6.839 6.940 607,093 -0.15(-2.08%)
May 07, 2008 7.309 7.494 7.061 7.087 658,404 -0.22(-3.04%)
May 06, 2008 7.500 7.621 7.296 7.309 961,259 -0.22(-2.95%)
May 05, 2008 7.408 7.749 7.408 7.531 588,532 +0.16(+2.12%)
May 02, 2008 7.511 7.560 7.311 7.375 609,595 -0.11(-1.53%)
May 01, 2008 7.425 7.579 7.344 7.489 431,511 +0.07(+0.98%)
Apr 30, 2008 7.634 7.735 7.401 7.417 464,502 -0.18(-2.40%)
Apr 29, 2008 7.718 7.812 7.539 7.599 527,864 -0.09(-1.23%)
Apr 28, 2008 7.709 7.850 7.694 7.694 431,971 -0.05(-0.60%)
Apr 25, 2008 7.848 7.968 7.731 7.740 495,128 -0.11(-1.43%)
Apr 24, 2008 7.905 7.960 7.782 7.852 474,087 -0.02(-0.22%)
Apr 23, 2008 7.896 7.962 7.753 7.869 452,665 +0.01(+0.17%)
Apr 22, 2008 7.944 8.056 7.753 7.856 478,414 -0.17(-2.08%)
Apr 21, 2008 7.918 8.111 7.843 8.023 863,246 +0.07(+0.91%)
Apr 18, 2008 8.008 8.008 7.779 7.951 623,061 +0.09(+1.20%)
Apr 17, 2008 8.050 8.245 7.753 7.856 1,039,128 -0.28(-3.41%)
Apr 16, 2008 8.221 8.529 8.067 8.133 1,358,429 -0.00(-0.05%)
Apr 15, 2008 7.487 8.204 7.272 8.138 2,813,006 +1.29(+18.81%)
Apr 14, 2008 6.995 7.001 6.814 6.850 727,647 -0.11(-1.52%)
Apr 11, 2008 6.998 7.485 6.944 6.955 606,925 -0.50(-6.67%)
Apr 10, 2008 7.551 7.604 7.434 7.452 311,498 -0.09(-1.14%)
Apr 09, 2008 7.364 7.588 7.364 7.538 564,426 +0.01(+0.09%)
Apr 08, 2008 7.586 7.599 7.505 7.531 348,675 -0.03(-0.38%)
Apr 07, 2008 7.647 7.744 7.531 7.560 456,714 +0.08(+1.09%)
Apr 04, 2008 7.338 7.571 7.263 7.478 614,372 +0.17(+2.35%)
Apr 03, 2008 7.445 7.652 7.276 7.307 747,628 -0.22(-2.95%)
Apr 02, 2008 7.280 7.654 7.254 7.529 992,044 +0.27(+3.79%)
Apr 01, 2008 7.190 7.400 7.190 7.254 1,455,063 +0.04(+0.49%)
Mar 31, 2008 7.458 7.502 7.188 7.219 884,227 +0.10(+1.36%)
Mar 28, 2008 7.381 7.463 7.120 7.122 489,332 -0.17(-2.35%)
Mar 27, 2008 7.680 7.751 7.225 7.294 735,904 -0.40(-5.25%)
Mar 26, 2008 7.192 7.727 7.140 7.698 803,811 +0.46(+6.31%)
Mar 25, 2008 7.164 7.254 7.036 7.241 339,599 +0.09(+1.29%)
Mar 24, 2008 6.839 7.254 6.825 7.148 505,350 +0.36(+5.35%)
Mar 21, 2008 7.177 7.177 6.707 6.786 1,240,113 +0.00(+0.00%)
Mar 20, 2008 7.177 7.177 6.707 6.786 1,240,113 -0.31(-4.37%)
Mar 19, 2008 7.359 7.359 6.990 7.096 399,794 -0.17(-2.30%)
Mar 18, 2008 7.014 7.263 6.836 7.263 437,616 +0.40(+5.80%)
Mar 17, 2008 6.828 7.105 6.781 6.865 383,158 -0.07(-1.01%)
Mar 14, 2008 7.144 7.144 6.902 6.935 253,414 -0.15(-2.17%)
Mar 13, 2008 7.091 7.155 6.887 7.089 341,200 -0.07(-0.98%)
Mar 12, 2008 6.979 7.294 6.979 7.159 646,276 +0.21(+3.04%)
Mar 11, 2008 6.896 6.979 6.660 6.948 770,255 +0.15(+2.23%)
Mar 10, 2008 6.770 6.974 6.770 6.797 492,334 +0.09(+1.28%)
Mar 07, 2008 6.713 6.902 6.674 6.711 329,759 -0.07(-1.04%)
Mar 06, 2008 6.746 6.889 6.724 6.781 621,405 +0.01(+0.19%)
Mar 05, 2008 6.784 6.784 6.687 6.768 546,984 +0.02(+0.36%)
Mar 04, 2008 6.759 6.808 6.685 6.744 748,924 -0.02(-0.23%)
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.