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

Exponent Inc (NQ: EXPO )

93.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2010 7.129 7.408 7.129 7.256 121,077 +0.01(+0.15%)
Jul 29, 2010 7.263 7.377 7.166 7.245 205,420 -0.04(-0.60%)
Jul 28, 2010 7.445 7.445 7.285 7.289 126,286 -0.17(-2.33%)
Jul 27, 2010 7.658 7.676 7.234 7.463 222,629 -0.23(-2.94%)
Jul 26, 2010 7.474 7.694 7.408 7.689 201,475 +0.19(+2.58%)
Jul 23, 2010 7.028 7.518 6.902 7.496 236,350 +0.42(+5.90%)
Jul 22, 2010 7.008 7.085 6.234 7.078 396,751 +0.20(+2.84%)
Jul 21, 2010 7.034 7.063 6.876 6.883 146,252 -0.09(-1.35%)
Jul 20, 2010 6.715 6.979 6.700 6.977 359,611 +0.17(+2.49%)
Jul 19, 2010 6.658 6.832 6.599 6.808 185,085 -0.00(-0.06%)
Jul 16, 2010 7.047 7.047 6.808 6.812 266,543 -0.30(-4.26%)
Jul 15, 2010 7.289 7.289 7.100 7.115 124,093 -0.18(-2.41%)
Jul 14, 2010 7.311 7.313 7.221 7.291 71,213 -0.02(-0.33%)
Jul 13, 2010 7.195 7.344 7.146 7.316 194,970 +0.23(+3.29%)
Jul 12, 2010 7.177 7.197 7.039 7.083 146,644 -0.14(-1.95%)
Jul 09, 2010 7.230 7.245 7.181 7.223 110,109 +0.00(+0.03%)
Jul 08, 2010 7.170 7.243 7.100 7.221 147,854 +0.13(+1.89%)
Jul 07, 2010 6.948 7.094 6.597 7.087 178,197 +0.18(+2.64%)
Jul 06, 2010 7.148 7.179 6.889 6.904 270,169 -0.16(-2.30%)
Jul 02, 2010 7.294 7.294 7.054 7.067 81,640 -0.16(-2.19%)
Jul 01, 2010 7.186 7.256 7.061 7.225 187,828 +0.03(+0.46%)
Jun 30, 2010 7.144 7.287 7.144 7.192 306,895 +0.04(+0.61%)
Jun 29, 2010 7.241 7.456 7.063 7.148 293,129 +0.11(+1.63%)
Jun 25, 2010 6.735 7.034 6.735 7.034 643,319 +0.31(+4.58%)
Jun 24, 2010 6.700 6.836 6.700 6.726 142,745 -0.04(-0.55%)
Jun 23, 2010 6.663 6.788 6.623 6.764 130,903 +0.07(+1.08%)
Jun 22, 2010 6.898 7.016 6.687 6.691 158,899 -0.17(-2.44%)
Jun 21, 2010 6.946 7.034 6.792 6.858 153,909 -0.07(-1.08%)
Jun 18, 2010 6.913 6.940 6.832 6.933 364,392 +0.06(+0.93%)
Jun 17, 2010 6.759 6.891 6.744 6.869 263,991 +0.07(+0.97%)
Jun 16, 2010 6.735 6.812 6.726 6.803 79,151 +0.01(+0.13%)
Jun 15, 2010 6.700 6.801 6.625 6.795 158,481 +0.17(+2.62%)
Jun 14, 2010 6.625 6.726 6.592 6.621 163,285 +0.07(+1.12%)
Jun 11, 2010 6.392 6.557 6.342 6.547 416,531 +0.05(+0.80%)
Jun 10, 2010 6.509 6.509 6.322 6.496 668,503 +0.10(+1.62%)
Jun 09, 2010 6.355 6.427 6.311 6.392 121,932 +0.11(+1.78%)
Jun 08, 2010 6.205 6.304 6.205 6.280 129,084 +0.08(+1.35%)
Jun 07, 2010 6.230 6.437 6.122 6.197 231,054 -0.02(-0.35%)
Jun 04, 2010 6.445 6.507 5.982 6.219 267,002 -0.41(-6.17%)
Jun 03, 2010 6.445 6.678 6.445 6.628 188,133 +0.17(+2.66%)
Jun 02, 2010 6.058 6.463 5.986 6.456 505,700 +0.29(+4.74%)
Jun 01, 2010 6.115 6.458 6.113 6.164 401,546 +0.12(+2.00%)
May 28, 2010 6.197 6.161 6.003 6.043 163,653 -0.15(-2.48%)
May 27, 2010 6.113 6.232 6.071 6.197 140,575 +0.19(+3.22%)
May 26, 2010 6.008 6.155 5.950 6.003 243,842 +0.02(+0.33%)
May 25, 2010 5.935 6.043 5.871 5.983 228,279 -0.08(-1.27%)
May 24, 2010 6.183 6.192 6.012 6.060 163,348 -0.15(-2.34%)
May 21, 2010 6.140 6.287 6.111 6.205 230,968 -0.03(-0.49%)
May 20, 2010 6.269 6.344 6.236 6.236 324,514 -0.16(-2.44%)
May 19, 2010 6.515 6.540 6.362 6.392 231,664 -0.16(-2.45%)
May 18, 2010 6.726 6.764 6.474 6.553 170,832 -0.12(-1.84%)
May 17, 2010 6.551 6.733 6.425 6.676 148,322 +0.14(+2.19%)
May 14, 2010 6.599 6.601 6.423 6.533 170,900 -0.10(-1.49%)
May 13, 2010 6.691 6.691 6.412 6.632 187,496 -0.10(-1.44%)
May 12, 2010 6.575 6.751 6.436 6.729 181,013 +0.19(+2.89%)
May 11, 2010 6.438 6.577 6.276 6.540 151,611 +0.14(+2.13%)
May 10, 2010 6.300 6.526 6.172 6.403 225,341 +0.34(+5.62%)
May 07, 2010 6.227 6.227 5.975 6.063 253,414 -0.19(-3.06%)
May 06, 2010 6.416 6.496 6.098 6.254 164,945 -0.24(-3.62%)
May 05, 2010 6.542 6.564 6.445 6.489 100,337 -0.06(-0.91%)
May 04, 2010 6.610 6.658 6.509 6.548 125,654 -0.16(-2.39%)
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.