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

Exponent Inc (NQ: EXPO )

91.75 -0.10 (-0.11%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 2, 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 (%)
May 31, 2007 5.093 5.121 5.038 5.071 187,003 +0.00(+0.00%)
May 30, 2007 4.888 5.121 4.888 5.071 329,156 +0.11(+2.27%)
May 29, 2007 4.936 5.018 4.932 4.958 217,370 +0.05(+1.03%)
May 25, 2007 4.903 5.018 4.855 4.908 454,440 +0.04(+0.72%)
May 24, 2007 4.804 4.938 4.784 4.872 441,889 +0.06(+1.14%)
May 23, 2007 4.872 4.883 4.782 4.817 232,048 -0.04(-0.77%)
May 22, 2007 4.778 4.861 4.731 4.855 294,733 +0.10(+2.18%)
May 21, 2007 4.645 4.786 4.603 4.751 432,468 +0.09(+1.94%)
May 18, 2007 4.606 4.674 4.515 4.661 625,269 +0.06(+1.25%)
May 17, 2007 4.667 4.714 4.601 4.603 325,250 -0.07(-1.42%)
May 16, 2007 4.564 4.676 4.493 4.669 270,335 +0.14(+3.02%)
May 15, 2007 4.597 4.742 4.522 4.533 283,475 -0.08(-1.67%)
May 14, 2007 4.797 4.797 4.601 4.610 159,212 -0.18(-3.68%)
May 11, 2007 4.714 4.786 4.654 4.786 217,279 +0.11(+2.41%)
May 10, 2007 4.839 4.870 4.665 4.674 195,675 -0.21(-4.25%)
May 09, 2007 4.850 4.923 4.830 4.881 93,306 -0.01(-0.23%)
May 08, 2007 4.872 4.892 4.744 4.892 307,012 +0.00(+0.09%)
May 07, 2007 4.839 4.938 4.808 4.888 214,612 +0.01(+0.14%)
May 04, 2007 4.855 4.923 4.795 4.881 264,443 +0.05(+0.96%)
May 03, 2007 4.824 4.903 4.819 4.835 352,729 +0.01(+0.27%)
May 02, 2007 4.716 4.822 4.694 4.822 604,717 +0.12(+2.48%)
May 01, 2007 4.676 4.729 4.652 4.705 793,013 +0.04(+0.90%)
Apr 30, 2007 4.753 4.797 4.652 4.663 1,976,416 -0.09(-1.86%)
Apr 27, 2007 4.760 4.846 4.709 4.751 778,208 -0.14(-2.80%)
Apr 26, 2007 4.905 4.905 4.850 4.888 264,983 -0.03(-0.67%)
Apr 25, 2007 5.016 5.049 4.910 4.921 931,764 -0.09(-1.85%)
Apr 24, 2007 4.927 5.016 4.927 5.013 536,108 +0.01(+0.26%)
Apr 23, 2007 5.139 5.139 4.828 5.000 1,173,224 -0.13(-2.45%)
Apr 20, 2007 5.007 5.137 4.978 5.126 815,896 +0.17(+3.33%)
Apr 19, 2007 4.725 4.991 4.685 4.960 821,348 +0.40(+8.80%)
Apr 18, 2007 4.542 4.597 4.533 4.559 69,860 -0.01(-0.14%)
Apr 17, 2007 4.557 4.612 4.542 4.566 273,810 +0.00(+0.05%)
Apr 16, 2007 4.542 4.564 4.504 4.564 287,118 +0.06(+1.27%)
Apr 13, 2007 4.524 4.524 4.453 4.506 144,747 -0.02(-0.54%)
Apr 12, 2007 4.495 4.531 4.480 4.531 96,186 +0.02(+0.34%)
Apr 11, 2007 4.544 4.544 4.467 4.515 146,294 -0.02(-0.39%)
Apr 10, 2007 4.520 4.533 4.500 4.533 101,806 +0.02(+0.49%)
Apr 09, 2007 4.597 4.610 4.445 4.511 682,357 +0.10(+2.35%)
Apr 05, 2007 4.341 4.423 4.341 4.407 213,991 +0.03(+0.71%)
Apr 04, 2007 4.352 4.376 4.323 4.376 172,565 -0.00(-0.05%)
Apr 03, 2007 4.369 4.396 4.359 4.378 98,060 -0.00(-0.10%)
Apr 02, 2007 4.398 4.398 4.350 4.383 141,363 -0.02(-0.35%)
Mar 30, 2007 4.398 4.409 4.321 4.398 343,017 +0.13(+3.15%)
Mar 29, 2007 4.337 4.387 4.198 4.264 77,680 -0.04(-0.92%)
Mar 28, 2007 4.341 4.389 4.295 4.304 515,052 -0.07(-1.51%)
Mar 27, 2007 4.409 4.409 4.348 4.370 69,774 -0.02(-0.50%)
Mar 26, 2007 4.376 4.416 4.354 4.392 49,948 +0.02(+0.35%)
Mar 23, 2007 4.339 4.392 4.301 4.376 151,573 +0.07(+1.69%)
Mar 22, 2007 4.244 4.304 4.224 4.304 210,031 +0.05(+1.09%)
Mar 21, 2007 4.244 4.259 4.229 4.257 256,211 +0.01(+0.31%)
Mar 20, 2007 4.253 4.262 4.224 4.244 233,504 -0.02(-0.47%)
Mar 19, 2007 4.224 4.297 4.182 4.264 222,555 +0.06(+1.47%)
Mar 16, 2007 4.191 4.222 4.162 4.202 557,780 +0.01(+0.21%)
Mar 15, 2007 4.151 4.211 4.114 4.193 133,893 +0.05(+1.17%)
Mar 14, 2007 4.079 4.145 4.015 4.145 148,602 +0.07(+1.62%)
Mar 13, 2007 4.167 4.169 4.048 4.079 254,650 -0.09(-2.12%)
Mar 12, 2007 4.125 4.167 4.116 4.167 75,943 +0.06(+1.34%)
Mar 09, 2007 4.147 4.169 4.081 4.112 106,211 +0.00(+0.05%)
Mar 08, 2007 4.116 4.184 4.101 4.109 139,064 +0.02(+0.43%)
Mar 07, 2007 4.132 4.167 4.074 4.092 199,653 -0.06(-1.43%)
Mar 06, 2007 4.074 4.184 4.068 4.151 167,394 +0.11(+2.67%)
Mar 05, 2007 4.052 4.116 4.026 4.043 222,691 -0.02(-0.60%)
Mar 02, 2007 4.041 4.109 4.039 4.068 201,622 -0.00(-0.11%)
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.