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

Exponent Inc (NQ: EXPO )

94.33 -0.13 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 29, 2007 5.029 5.071 4.932 4.932 271,319 -0.08(-1.63%)
Jun 28, 2007 5.038 5.060 4.994 5.013 175,582 -0.01(-0.26%)
Jun 27, 2007 4.963 5.027 4.852 5.027 183,941 +0.02(+0.33%)
Jun 26, 2007 4.892 5.064 4.846 5.010 352,379 +0.15(+3.15%)
Jun 25, 2007 4.916 5.007 4.850 4.857 278,921 -0.05(-1.03%)
Jun 22, 2007 5.013 5.082 4.888 4.908 1,550,266 -0.11(-2.11%)
Jun 21, 2007 4.883 5.080 4.839 5.013 261,218 +0.13(+2.66%)
Jun 20, 2007 5.080 5.108 4.877 4.883 225,430 -0.17(-3.36%)
Jun 19, 2007 5.027 5.082 5.007 5.053 154,671 -0.01(-0.13%)
Jun 18, 2007 5.064 5.115 4.979 5.060 338,373 -0.03(-0.65%)
Jun 15, 2007 5.155 5.159 5.062 5.093 562,896 +0.04(+0.74%)
Jun 14, 2007 5.038 5.084 4.985 5.055 249,017 +0.02(+0.44%)
Jun 13, 2007 4.938 5.082 4.901 5.033 188,690 +0.11(+2.28%)
Jun 12, 2007 4.972 5.038 4.859 4.921 222,255 -0.09(-1.80%)
Jun 11, 2007 4.923 5.051 4.919 5.011 347,272 +0.06(+1.29%)
Jun 08, 2007 5.016 5.033 4.930 4.947 248,323 -0.11(-2.09%)
Jun 07, 2007 5.013 5.097 4.974 5.053 222,881 +0.00(+0.09%)
Jun 06, 2007 5.046 5.093 4.952 5.049 169,522 -0.04(-0.87%)
Jun 05, 2007 5.075 5.099 4.983 5.093 335,243 +0.01(+0.17%)
Jun 04, 2007 5.130 5.174 5.046 5.084 322,910 -0.06(-1.11%)
Jun 01, 2007 5.095 5.166 5.055 5.141 310,092 +0.07(+1.39%)
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%)
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.