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

Exponent Inc (NQ: EXPO )

92.83 -0.65 (-0.70%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
Jul 31, 2008 6.562 6.771 6.562 6.712 336,976 +0.07(+1.06%)
Jul 30, 2008 6.593 6.659 6.406 6.641 521,088 +0.10(+1.48%)
Jul 29, 2008 6.545 6.582 6.046 6.545 533,916 +0.36(+5.87%)
Jul 28, 2008 6.929 6.929 6.068 6.182 1,139,978 -0.74(-10.70%)
Jul 25, 2008 6.986 7.032 6.861 6.923 210,267 -0.01(-0.19%)
Jul 24, 2008 6.912 7.032 6.883 6.936 178,983 +0.07(+0.96%)
Jul 23, 2008 6.960 7.004 6.828 6.870 196,120 -0.15(-2.10%)
Jul 22, 2008 6.813 7.065 6.747 7.017 341,622 +0.14(+2.08%)
Jul 21, 2008 6.997 6.997 6.846 6.874 187,856 -0.11(-1.60%)
Jul 18, 2008 6.969 7.057 6.883 6.986 467,198 +0.06(+0.92%)
Jul 17, 2008 7.283 7.283 6.898 6.923 975,997 -0.17(-2.39%)
Jul 16, 2008 6.971 7.169 6.687 7.092 585,185 +0.06(+0.91%)
Jul 15, 2008 6.756 7.101 6.701 7.028 491,515 +0.12(+1.75%)
Jul 14, 2008 7.057 7.057 6.788 6.907 191,615 -0.12(-1.69%)
Jul 11, 2008 6.828 7.026 6.828 7.026 307,763 +0.12(+1.78%)
Jul 10, 2008 6.766 6.971 6.730 6.903 213,844 +0.11(+1.68%)
Jul 09, 2008 6.912 6.923 6.788 6.788 349,462 -0.13(-1.94%)
Jul 08, 2008 6.696 6.962 6.694 6.923 412,280 +0.25(+3.82%)
Jul 07, 2008 6.597 6.756 6.595 6.668 483,748 +0.03(+0.50%)
Jul 04, 2008 6.595 6.672 6.437 6.635 172,945 +0.00(+0.00%)
Jul 03, 2008 6.595 6.672 6.437 6.635 172,945 +0.04(+0.63%)
Jul 02, 2008 6.661 6.736 6.432 6.593 424,521 -0.09(-1.28%)
Jul 01, 2008 6.817 6.879 6.483 6.679 404,645 -0.22(-3.25%)
Jun 30, 2008 6.969 7.026 6.903 6.903 524,160 -0.06(-0.88%)
Jun 27, 2008 7.008 7.072 6.955 6.964 1,010,657 -0.05(-0.66%)
Jun 26, 2008 7.052 7.083 7.002 7.010 357,184 -0.14(-2.00%)
Jun 25, 2008 7.096 7.217 6.901 7.153 459,950 +0.06(+0.87%)
Jun 24, 2008 6.975 7.174 6.927 7.092 481,113 +0.05(+0.75%)
Jun 23, 2008 7.114 7.166 7.032 7.039 175,707 -0.02(-0.22%)
Jun 20, 2008 7.188 7.188 6.874 7.054 526,885 -0.18(-2.52%)
Jun 19, 2008 7.153 7.270 7.151 7.237 209,184 +0.08(+1.11%)
Jun 18, 2008 7.004 7.169 6.969 7.158 353,963 +0.11(+1.50%)
Jun 17, 2008 7.221 7.221 7.052 7.052 345,426 -0.16(-2.25%)
Jun 16, 2008 7.230 7.279 7.079 7.215 245,537 -0.03(-0.45%)
Jun 13, 2008 7.246 7.314 7.197 7.248 187,975 +0.10(+1.35%)
Jun 12, 2008 7.109 7.232 7.109 7.151 417,781 -0.02(-0.28%)
Jun 11, 2008 7.158 7.254 7.120 7.171 298,872 -0.02(-0.24%)
Jun 10, 2008 7.202 7.296 7.120 7.188 426,964 +0.02(+0.28%)
Jun 09, 2008 7.096 7.243 7.019 7.169 424,411 +0.07(+0.99%)
Jun 06, 2008 7.421 7.421 7.096 7.098 242,975 -0.37(-5.00%)
Jun 05, 2008 7.432 7.586 7.353 7.472 512,465 +0.04(+0.59%)
Jun 04, 2008 7.358 7.602 7.208 7.428 594,308 +0.32(+4.55%)
Jun 03, 2008 7.109 7.180 7.017 7.105 713,919 +0.03(+0.43%)
Jun 02, 2008 7.169 7.312 7.039 7.074 506,982 -0.09(-1.32%)
May 30, 2008 7.322 7.322 7.043 7.169 1,149,725 -0.16(-2.13%)
May 29, 2008 7.237 7.439 7.107 7.325 513,671 +0.08(+1.09%)
May 28, 2008 6.942 7.354 6.942 7.246 666,140 +0.32(+4.60%)
May 27, 2008 6.843 7.021 6.843 6.927 461,297 +0.06(+0.90%)
May 26, 2008 6.931 6.962 6.832 6.865 306,421 +0.00(+0.00%)
May 23, 2008 6.931 6.962 6.832 6.865 306,421 -0.11(-1.61%)
May 22, 2008 6.868 7.026 6.817 6.977 506,145 +0.15(+2.16%)
May 21, 2008 6.892 6.988 6.819 6.830 616,559 -0.04(-0.58%)
May 20, 2008 6.852 6.931 6.841 6.870 367,036 -0.02(-0.29%)
May 19, 2008 6.883 6.956 6.791 6.890 621,405 -0.02(-0.22%)
May 16, 2008 6.909 6.927 6.802 6.905 808,129 +0.04(+0.54%)
May 15, 2008 6.764 6.887 6.758 6.868 651,092 +0.09(+1.30%)
May 14, 2008 6.868 6.953 6.731 6.780 917,884 -0.17(-2.40%)
May 13, 2008 7.079 7.090 6.942 6.947 894,923 -0.17(-2.41%)
May 12, 2008 7.010 7.164 6.923 7.118 378,221 +0.13(+1.89%)
May 09, 2008 6.920 7.115 6.813 6.986 385,519 +0.05(+0.70%)
May 08, 2008 7.120 7.120 6.837 6.938 607,245 -0.15(-2.08%)
May 07, 2008 7.307 7.492 7.059 7.085 658,568 -0.22(-3.04%)
May 06, 2008 7.498 7.619 7.294 7.307 961,499 -0.22(-2.95%)
May 05, 2008 7.406 7.747 7.406 7.529 588,679 +0.16(+2.12%)
May 02, 2008 7.509 7.558 7.309 7.373 609,747 -0.11(-1.53%)
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.