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 (%)
Jul 31, 2006 3.325 3.490 3.307 3.475 274,753 +0.07(+2.20%)
Jul 28, 2006 3.276 3.430 3.274 3.400 198,574 +0.16(+4.83%)
Jul 27, 2006 3.375 3.435 3.219 3.243 222,337 -0.12(-3.54%)
Jul 26, 2006 3.594 3.594 3.356 3.362 1,738,153 -0.26(-7.13%)
Jul 25, 2006 3.576 3.622 3.424 3.620 178,471 +0.03(+0.92%)
Jul 24, 2006 3.428 3.587 3.441 3.587 176,462 +0.16(+4.63%)
Jul 21, 2006 3.386 3.441 3.273 3.428 310,994 +0.01(+0.26%)
Jul 20, 2006 3.748 3.814 3.333 3.419 413,323 -0.45(-11.62%)
Jul 19, 2006 3.693 3.887 3.669 3.869 293,704 +0.18(+4.78%)
Jul 18, 2006 3.691 3.730 3.647 3.693 117,373 +0.04(+1.21%)
Jul 17, 2006 3.635 3.684 3.635 3.649 138,361 +0.02(+0.42%)
Jul 14, 2006 3.659 3.682 3.622 3.633 260,071 -0.00(-0.12%)
Jul 13, 2006 3.682 3.748 3.620 3.638 194,002 -0.06(-1.61%)
Jul 12, 2006 3.755 3.772 3.695 3.697 73,838 -0.07(-1.93%)
Jul 11, 2006 3.721 3.772 3.649 3.770 145,169 +0.01(+0.23%)
Jul 10, 2006 3.671 3.763 3.671 3.761 173,400 +0.12(+3.27%)
Jul 07, 2006 3.785 3.785 3.633 3.642 141,595 -0.13(-3.39%)
Jul 06, 2006 3.710 3.779 3.680 3.770 158,531 +0.06(+1.48%)
Jul 05, 2006 3.627 3.739 3.616 3.715 201,758 +0.02(+0.54%)
Jul 03, 2006 3.688 3.748 3.669 3.695 140,311 -0.03(-0.83%)
Jun 30, 2006 3.616 3.744 3.616 3.726 1,056,000 +0.12(+3.36%)
Jun 29, 2006 3.677 3.726 3.525 3.605 614,151 -0.11(-2.97%)
Jun 28, 2006 3.741 3.741 3.675 3.715 160,641 +0.01(+0.18%)
Jun 27, 2006 3.744 3.746 3.673 3.708 279,615 -0.01(-0.18%)
Jun 26, 2006 3.627 3.746 3.622 3.715 128,817 +0.09(+2.56%)
Jun 23, 2006 3.589 3.658 3.561 3.622 108,896 +0.01(+0.18%)
Jun 22, 2006 3.538 3.624 3.527 3.616 262,098 +0.04(+1.17%)
Jun 21, 2006 3.505 3.638 3.505 3.574 155,043 +0.06(+1.82%)
Jun 20, 2006 3.596 3.638 3.505 3.510 362,163 -0.12(-3.22%)
Jun 19, 2006 3.620 3.680 3.525 3.627 245,374 -0.01(-0.18%)
Jun 16, 2006 3.748 3.750 3.611 3.633 961,392 -0.11(-3.06%)
Jun 15, 2006 3.591 3.750 3.556 3.748 202,452 +0.17(+4.81%)
Jun 14, 2006 3.572 3.591 3.488 3.576 215,492 +0.05(+1.31%)
Jun 13, 2006 3.424 3.587 3.395 3.530 204,334 +0.09(+2.56%)
Jun 12, 2006 3.422 3.508 3.389 3.441 170,311 +1.74(+101.94%)
Jun 09, 2006 1.769 1.780 1.690 1.704 388,094 -0.05(-2.95%)
Jun 08, 2006 1.739 1.770 1.736 1.756 401,149 +0.01(+0.85%)
Jun 07, 2006 1.708 1.750 1.708 1.741 159,525 +0.03(+2.04%)
Jun 06, 2006 1.703 1.727 1.689 1.706 155,878 +0.01(+0.88%)
Jun 05, 2006 1.677 1.747 1.677 1.692 237,305 -0.00(-0.20%)
Jun 02, 2006 1.707 1.711 1.676 1.695 622,298 +0.00(+0.06%)
Jun 01, 2006 1.668 1.698 1.656 1.694 589,322 +0.04(+2.43%)
May 31, 2006 1.650 1.656 1.644 1.653 533,250 +0.01(+0.40%)
May 30, 2006 1.654 1.659 1.645 1.647 238,348 -0.01(-0.90%)
May 26, 2006 1.645 1.669 1.645 1.662 395,950 +0.01(+0.40%)
May 25, 2006 1.653 1.657 1.647 1.655 132,310 +0.00(+0.23%)
May 24, 2006 1.660 1.672 1.645 1.651 506,697 -0.03(-1.77%)
May 23, 2006 1.725 1.742 1.680 1.681 94,436 -0.03(-1.87%)
May 22, 2006 1.678 1.734 1.670 1.713 81,889 +0.02(+1.11%)
May 19, 2006 1.678 1.705 1.678 1.694 75,358 +0.01(+0.72%)
May 18, 2006 1.709 1.709 1.678 1.682 156,957 -0.01(-0.42%)
May 17, 2006 1.689 1.707 1.689 1.689 73,480 -0.02(-1.16%)
May 16, 2006 1.716 1.735 1.691 1.709 127,066 +0.00(+0.29%)
May 15, 2006 1.682 1.720 1.682 1.704 113,105 +0.01(+0.59%)
May 12, 2006 1.721 1.745 1.687 1.694 226,945 -0.05(-2.60%)
May 11, 2006 1.764 1.768 1.739 1.739 139,694 -0.04(-2.05%)
May 10, 2006 1.805 1.805 1.763 1.776 135,594 -0.02(-1.10%)
May 09, 2006 1.808 1.808 1.791 1.796 74,324 -0.01(-0.34%)
May 08, 2006 1.798 1.817 1.797 1.802 79,984 +0.00(+0.21%)
May 05, 2006 1.801 1.819 1.791 1.798 284,877 -0.01(-0.31%)
May 04, 2006 1.795 1.812 1.790 1.803 164,179 +0.01(+0.65%)
May 03, 2006 1.806 1.813 1.781 1.792 298,621 -0.01(-0.31%)
May 02, 2006 1.805 1.811 1.791 1.797 103,344 +0.00(+0.18%)
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.