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

Exponent Inc (NQ: EXPO )

91.91 -1.29 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2011 8.261 8.261 8.045 8.096 198,819 -0.09(-1.16%)
Jan 28, 2011 8.268 8.334 8.182 8.190 253,026 -0.07(-0.85%)
Jan 27, 2011 8.292 8.415 8.230 8.261 162,804 -0.02(-0.27%)
Jan 26, 2011 8.076 8.473 8.076 8.283 256,582 +0.21(+2.62%)
Jan 25, 2011 7.884 8.098 7.730 8.071 148,734 +0.14(+1.72%)
Jan 24, 2011 7.824 8.069 7.822 7.935 162,391 +0.01(+0.17%)
Jan 21, 2011 8.054 8.115 7.888 7.921 202,733 -0.05(-0.58%)
Jan 20, 2011 8.018 8.115 7.963 7.968 183,628 -0.10(-1.23%)
Jan 19, 2011 8.239 8.239 8.051 8.067 164,868 -0.21(-2.50%)
Jan 18, 2011 8.184 8.274 8.159 8.274 165,077 +0.03(+0.37%)
Jan 14, 2011 8.129 8.296 8.087 8.243 338,599 +0.13(+1.55%)
Jan 13, 2011 8.182 8.226 8.051 8.118 189,869 -0.13(-1.58%)
Jan 12, 2011 8.336 8.336 8.157 8.248 135,104 +0.00(+0.05%)
Jan 11, 2011 8.237 8.301 8.153 8.243 173,994 +0.02(+0.21%)
Jan 10, 2011 8.217 8.329 8.164 8.226 196,673 -0.07(-0.80%)
Jan 07, 2011 8.503 8.503 8.191 8.292 171,722 -0.17(-2.03%)
Jan 06, 2011 8.570 8.570 8.424 8.464 116,575 -0.08(-0.93%)
Jan 05, 2011 8.245 8.565 8.157 8.543 441,889 +0.26(+3.20%)
Jan 04, 2011 8.633 8.633 8.221 8.279 131,466 -0.30(-3.52%)
Jan 03, 2011 8.318 8.660 8.318 8.581 446,979 +0.30(+3.68%)
Dec 31, 2010 8.404 8.484 8.270 8.276 137,286 -0.17(-2.01%)
Dec 30, 2010 8.508 8.633 8.442 8.446 91,065 -0.09(-1.11%)
Dec 29, 2010 8.514 8.700 8.439 8.541 146,280 +0.03(+0.31%)
Dec 28, 2010 8.389 8.642 8.371 8.514 367,384 +0.03(+0.34%)
Dec 27, 2010 8.305 8.492 8.303 8.486 80,120 +0.01(+0.06%)
Dec 23, 2010 8.367 8.506 8.263 8.480 254,110 +0.10(+1.22%)
Dec 22, 2010 8.651 8.691 8.316 8.378 324,048 -0.26(-2.96%)
Dec 21, 2010 8.576 8.653 8.459 8.633 121,927 +0.12(+1.37%)
Dec 20, 2010 8.660 8.775 8.312 8.517 244,612 -0.15(-1.75%)
Dec 17, 2010 9.039 9.039 8.417 8.669 666,690 -0.41(-4.52%)
Dec 16, 2010 8.744 9.096 8.744 9.079 149,396 +0.33(+3.81%)
Dec 15, 2010 8.664 8.819 8.649 8.746 144,933 +0.09(+1.02%)
Dec 14, 2010 8.742 8.742 8.570 8.658 122,091 -0.03(-0.33%)
Dec 13, 2010 8.645 8.819 8.609 8.686 219,956 +0.03(+0.33%)
Dec 10, 2010 8.457 8.681 8.411 8.658 164,832 +0.20(+2.35%)
Dec 09, 2010 8.636 8.653 8.420 8.459 162,591 -0.07(-0.85%)
Dec 08, 2010 8.559 8.678 8.488 8.532 164,977 +0.02(+0.26%)
Dec 07, 2010 8.362 8.534 8.316 8.510 131,525 +0.20(+2.41%)
Dec 06, 2010 8.188 8.314 8.071 8.309 126,930 +0.13(+1.59%)
Dec 03, 2010 7.886 8.212 7.886 8.179 197,431 +0.23(+2.86%)
Dec 02, 2010 7.866 7.970 7.822 7.952 117,491 +0.11(+1.41%)
Dec 01, 2010 7.813 7.864 7.681 7.842 205,396 +0.17(+2.21%)
Nov 30, 2010 7.679 7.712 7.513 7.672 396,867 -0.09(-1.22%)
Nov 29, 2010 7.214 7.798 7.174 7.767 266,670 +0.50(+6.92%)
Nov 26, 2010 7.281 7.331 7.225 7.264 70,972 -0.07(-0.99%)
Nov 24, 2010 7.381 7.337 7.337 7.337 387,609 +0.05(+0.67%)
Nov 23, 2010 7.278 7.313 7.198 7.289 107,998 -0.09(-1.20%)
Nov 22, 2010 7.359 7.447 7.256 7.377 176,838 -0.05(-0.62%)
Nov 19, 2010 7.485 7.485 7.313 7.423 130,387 -0.05(-0.71%)
Nov 18, 2010 7.502 7.582 7.295 7.476 79,182 +0.07(+0.98%)
Nov 17, 2010 7.489 7.489 7.293 7.403 76,542 -0.05(-0.65%)
Nov 16, 2010 7.555 7.555 7.392 7.452 223,525 -0.16(-2.11%)
Nov 15, 2010 7.637 7.661 7.518 7.613 78,256 -0.00(-0.06%)
Nov 12, 2010 7.566 7.668 7.513 7.617 72,654 -0.04(-0.49%)
Nov 11, 2010 7.588 7.692 7.516 7.655 78,655 -0.04(-0.46%)
Nov 10, 2010 7.507 7.690 7.394 7.690 132,854 +0.23(+3.04%)
Nov 09, 2010 7.509 7.608 7.425 7.463 136,043 -0.14(-1.83%)
Nov 08, 2010 7.496 7.606 7.476 7.602 135,680 +0.05(+0.67%)
Nov 05, 2010 7.531 7.562 7.461 7.551 120,222 +0.01(+0.09%)
Nov 04, 2010 7.496 7.551 7.458 7.544 266,874 +0.11(+1.54%)
Nov 03, 2010 7.421 7.441 7.302 7.430 142,946 -0.01(-0.09%)
Nov 02, 2010 7.185 7.441 6.859 7.436 331,655 +0.36(+5.08%)
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.