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 (%)
Sep 30, 2008 7.342 7.342 6.942 7.274 584,738 +0.14(+1.91%)
Sep 29, 2008 6.999 7.469 5.270 7.137 488,959 +0.07(+1.00%)
Sep 26, 2008 6.872 7.168 6.740 7.067 328,885 +0.11(+1.64%)
Sep 25, 2008 7.052 7.052 6.850 6.953 233,438 -0.06(-0.82%)
Sep 24, 2008 7.210 7.386 6.988 7.010 315,206 -0.18(-2.48%)
Sep 23, 2008 7.327 7.474 7.124 7.188 338,184 -0.15(-2.04%)
Sep 22, 2008 7.399 7.474 7.267 7.338 306,085 -0.14(-1.82%)
Sep 19, 2008 7.300 7.691 7.199 7.474 1,154,314 +0.26(+3.66%)
Sep 18, 2008 7.210 7.272 6.951 7.210 726,997 +0.06(+0.89%)
Sep 17, 2008 7.373 7.373 6.997 7.146 496,056 -0.24(-3.24%)
Sep 16, 2008 7.034 7.399 6.979 7.386 445,673 +0.19(+2.69%)
Sep 15, 2008 7.036 7.236 6.904 7.192 311,899 -0.00(-0.06%)
Sep 12, 2008 7.072 7.199 7.012 7.197 369,742 +0.13(+1.77%)
Sep 11, 2008 6.902 7.078 6.830 7.072 464,921 +0.15(+2.19%)
Sep 10, 2008 6.893 6.966 6.759 6.920 342,024 +0.06(+0.93%)
Sep 09, 2008 6.843 6.975 6.797 6.856 593,232 +0.04(+0.52%)
Sep 08, 2008 6.746 7.001 6.581 6.821 593,081 +0.23(+3.54%)
Sep 05, 2008 6.504 6.693 6.373 6.588 369,014 +0.05(+0.74%)
Sep 04, 2008 6.559 6.753 6.430 6.540 421,148 -0.07(-1.00%)
Sep 03, 2008 6.522 6.715 6.493 6.606 605,951 +0.01(+0.17%)
Sep 02, 2008 6.394 6.658 6.370 6.595 905,613 -0.17(-2.47%)
Aug 29, 2008 6.823 6.904 6.390 6.762 427,121 -0.07(-1.00%)
Aug 28, 2008 6.557 6.847 6.484 6.830 580,162 +0.30(+4.58%)
Aug 27, 2008 6.216 6.737 6.179 6.531 619,549 +0.36(+5.88%)
Aug 26, 2008 6.458 6.487 6.069 6.168 539,237 -0.30(-4.69%)
Aug 25, 2008 6.370 6.584 6.309 6.471 599,673 +0.01(+0.10%)
Aug 22, 2008 6.401 6.511 6.302 6.465 278,626 +0.11(+1.80%)
Aug 21, 2008 6.487 6.504 6.315 6.351 400,677 -0.18(-2.73%)
Aug 20, 2008 6.557 6.630 6.388 6.529 583,878 -0.02(-0.24%)
Aug 19, 2008 6.777 6.777 6.500 6.544 316,657 -0.27(-4.03%)
Aug 18, 2008 6.973 6.992 6.779 6.819 211,661 -0.14(-2.02%)
Aug 15, 2008 7.126 7.126 6.764 6.959 343,188 -0.07(-1.00%)
Aug 14, 2008 6.984 7.058 6.924 7.030 195,038 -0.02(-0.22%)
Aug 13, 2008 6.929 7.045 6.891 7.045 154,896 +0.12(+1.68%)
Aug 12, 2008 7.028 7.164 6.902 6.929 314,837 -0.24(-3.34%)
Aug 11, 2008 6.973 7.250 6.806 7.168 280,350 +0.21(+3.00%)
Aug 08, 2008 6.786 7.023 6.746 6.959 303,851 +0.15(+2.13%)
Aug 07, 2008 6.823 6.924 6.784 6.814 223,107 -0.02(-0.32%)
Aug 06, 2008 6.823 6.977 6.682 6.836 229,544 -0.01(-0.19%)
Aug 05, 2008 6.777 6.889 6.718 6.850 290,276 +0.05(+0.68%)
Aug 04, 2008 6.748 6.867 6.715 6.803 367,326 +0.07(+0.98%)
Aug 01, 2008 6.698 6.808 6.632 6.737 271,397 +0.02(+0.36%)
Jul 31, 2008 6.564 6.773 6.564 6.713 336,892 +0.07(+1.06%)
Jul 30, 2008 6.595 6.660 6.408 6.643 520,958 +0.10(+1.48%)
Jul 29, 2008 6.546 6.584 6.047 6.546 533,782 +0.36(+5.87%)
Jul 28, 2008 6.931 6.931 6.069 6.183 1,139,693 -0.74(-10.70%)
Jul 25, 2008 6.988 7.034 6.863 6.924 210,214 -0.01(-0.19%)
Jul 24, 2008 6.913 7.034 6.885 6.937 178,939 +0.07(+0.96%)
Jul 23, 2008 6.962 7.006 6.830 6.872 196,071 -0.15(-2.10%)
Jul 22, 2008 6.814 7.067 6.748 7.019 341,537 +0.14(+2.08%)
Jul 21, 2008 6.999 6.999 6.847 6.876 187,810 -0.11(-1.60%)
Jul 18, 2008 6.970 7.058 6.885 6.988 467,082 +0.06(+0.92%)
Jul 17, 2008 7.285 7.285 6.900 6.924 975,753 -0.17(-2.39%)
Jul 16, 2008 6.973 7.170 6.689 7.094 585,038 +0.06(+0.91%)
Jul 15, 2008 6.757 7.102 6.702 7.030 491,393 +0.12(+1.75%)
Jul 14, 2008 7.058 7.058 6.790 6.909 191,567 -0.12(-1.69%)
Jul 11, 2008 6.830 7.028 6.830 7.028 307,686 +0.12(+1.78%)
Jul 10, 2008 6.768 6.973 6.732 6.904 213,790 +0.11(+1.68%)
Jul 09, 2008 6.913 6.924 6.790 6.790 349,375 -0.13(-1.94%)
Jul 08, 2008 6.698 6.964 6.696 6.924 412,177 +0.25(+3.82%)
Jul 07, 2008 6.599 6.757 6.597 6.669 483,627 +0.03(+0.50%)
Jul 04, 2008 6.597 6.674 6.438 6.636 172,902 +0.00(+0.00%)
Jul 03, 2008 6.597 6.674 6.438 6.636 172,902 +0.04(+0.63%)
Jul 02, 2008 6.663 6.737 6.434 6.595 424,415 -0.09(-1.28%)
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.