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

Exponent Inc (NQ: EXPO )

93.35 -0.13 (-0.14%)
Streaming Delayed Price Updated: 1:13 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 (%)
Jun 30, 2008 6.970 7.028 6.904 6.904 524,029 -0.06(-0.88%)
Jun 27, 2008 7.010 7.074 6.957 6.966 1,010,404 -0.05(-0.66%)
Jun 26, 2008 7.054 7.085 7.003 7.012 357,095 -0.14(-2.00%)
Jun 25, 2008 7.098 7.219 6.902 7.155 459,835 +0.06(+0.87%)
Jun 24, 2008 6.977 7.176 6.929 7.094 480,993 +0.05(+0.75%)
Jun 23, 2008 7.115 7.168 7.034 7.041 175,663 -0.02(-0.22%)
Jun 20, 2008 7.190 7.190 6.876 7.056 526,754 -0.18(-2.52%)
Jun 19, 2008 7.155 7.272 7.153 7.239 209,132 +0.08(+1.11%)
Jun 18, 2008 7.006 7.170 6.970 7.159 353,874 +0.11(+1.50%)
Jun 17, 2008 7.223 7.223 7.054 7.054 345,340 -0.16(-2.25%)
Jun 16, 2008 7.232 7.280 7.080 7.217 245,475 -0.03(-0.45%)
Jun 13, 2008 7.247 7.316 7.199 7.250 187,928 +0.10(+1.35%)
Jun 12, 2008 7.111 7.234 7.111 7.153 417,677 -0.02(-0.28%)
Jun 11, 2008 7.159 7.256 7.122 7.173 298,797 -0.02(-0.24%)
Jun 10, 2008 7.203 7.298 7.122 7.190 426,857 +0.02(+0.28%)
Jun 09, 2008 7.098 7.245 7.021 7.170 424,305 +0.07(+0.99%)
Jun 06, 2008 7.423 7.423 7.098 7.100 242,914 -0.37(-5.00%)
Jun 05, 2008 7.434 7.588 7.355 7.474 512,337 +0.04(+0.59%)
Jun 04, 2008 7.359 7.604 7.210 7.430 594,160 +0.32(+4.55%)
Jun 03, 2008 7.111 7.181 7.019 7.107 713,740 +0.03(+0.43%)
Jun 02, 2008 7.170 7.313 7.041 7.076 506,856 -0.09(-1.32%)
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%)
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.