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

Exponent Inc (NQ: EXPO )

94.90 +0.44 (+0.47%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Jul 31, 2008 6.583 6.793 6.583 6.733 335,901 +0.07(+1.06%)
Jul 30, 2008 6.614 6.680 6.427 6.662 519,425 +0.10(+1.48%)
Jul 29, 2008 6.566 6.603 6.065 6.566 532,211 +0.36(+5.87%)
Jul 28, 2008 6.951 6.951 6.087 6.202 1,136,339 -0.74(-10.70%)
Jul 25, 2008 7.009 7.055 6.883 6.945 209,596 -0.01(-0.19%)
Jul 24, 2008 6.934 7.055 6.905 6.958 178,412 +0.07(+0.96%)
Jul 23, 2008 6.982 7.026 6.850 6.892 195,494 -0.15(-2.10%)
Jul 22, 2008 6.834 7.088 6.768 7.040 340,532 +0.14(+2.08%)
Jul 21, 2008 7.020 7.020 6.868 6.896 187,257 -0.11(-1.60%)
Jul 18, 2008 6.991 7.079 6.905 7.009 465,707 +0.06(+0.92%)
Jul 17, 2008 7.306 7.306 6.920 6.945 972,881 -0.17(-2.39%)
Jul 16, 2008 6.993 7.192 6.709 7.114 583,317 +0.06(+0.91%)
Jul 15, 2008 6.777 7.123 6.722 7.051 489,947 +0.12(+1.75%)
Jul 14, 2008 7.079 7.079 6.810 6.929 191,003 -0.12(-1.69%)
Jul 11, 2008 6.850 7.048 6.850 7.048 306,781 +0.12(+1.78%)
Jul 10, 2008 6.788 6.993 6.752 6.925 213,161 +0.11(+1.68%)
Jul 09, 2008 6.934 6.945 6.810 6.810 348,347 -0.13(-1.94%)
Jul 08, 2008 6.718 6.984 6.715 6.945 410,964 +0.26(+3.82%)
Jul 07, 2008 6.618 6.777 6.616 6.689 482,204 +0.03(+0.50%)
Jul 04, 2008 6.616 6.693 6.457 6.656 172,393 +0.00(+0.00%)
Jul 03, 2008 6.616 6.693 6.457 6.656 172,393 +0.04(+0.63%)
Jul 02, 2008 6.682 6.757 6.453 6.614 423,165 -0.09(-1.28%)
Jul 01, 2008 6.839 6.901 6.504 6.700 403,353 -0.22(-3.25%)
Jun 30, 2008 6.991 7.048 6.925 6.925 522,487 -0.06(-0.88%)
Jun 27, 2008 7.031 7.095 6.978 6.987 1,007,431 -0.05(-0.66%)
Jun 26, 2008 7.075 7.106 7.024 7.033 356,044 -0.14(-2.00%)
Jun 25, 2008 7.119 7.240 6.923 7.176 458,481 +0.06(+0.87%)
Jun 24, 2008 6.998 7.197 6.949 7.114 479,578 +0.05(+0.75%)
Jun 23, 2008 7.137 7.189 7.055 7.062 175,146 -0.02(-0.22%)
Jun 20, 2008 7.211 7.211 6.896 7.077 525,204 -0.18(-2.52%)
Jun 19, 2008 7.176 7.293 7.174 7.260 208,516 +0.08(+1.11%)
Jun 18, 2008 7.026 7.192 6.991 7.181 352,833 +0.11(+1.50%)
Jun 17, 2008 7.245 7.245 7.075 7.075 344,324 -0.16(-2.25%)
Jun 16, 2008 7.253 7.302 7.101 7.238 244,753 -0.03(-0.45%)
Jun 13, 2008 7.269 7.337 7.220 7.271 187,375 +0.10(+1.35%)
Jun 12, 2008 7.132 7.256 7.132 7.174 416,448 -0.02(-0.28%)
Jun 11, 2008 7.181 7.278 7.143 7.194 297,918 -0.02(-0.24%)
Jun 10, 2008 7.225 7.319 7.143 7.211 425,601 +0.02(+0.28%)
Jun 09, 2008 7.119 7.267 7.042 7.192 423,057 +0.07(+0.99%)
Jun 06, 2008 7.445 7.445 7.119 7.121 242,199 -0.37(-5.00%)
Jun 05, 2008 7.456 7.611 7.377 7.496 510,830 +0.04(+0.59%)
Jun 04, 2008 7.381 7.626 7.231 7.452 592,411 +0.32(+4.55%)
Jun 03, 2008 7.132 7.203 7.040 7.128 711,640 +0.03(+0.43%)
Jun 02, 2008 7.192 7.335 7.062 7.097 505,364 -0.09(-1.32%)
May 30, 2008 7.346 7.346 7.066 7.192 1,146,055 -0.16(-2.13%)
May 29, 2008 7.260 7.463 7.130 7.348 512,032 +0.08(+1.09%)
May 28, 2008 6.965 7.378 6.965 7.269 664,014 +0.32(+4.60%)
May 27, 2008 6.865 7.044 6.865 6.949 459,824 +0.06(+0.90%)
May 26, 2008 6.954 6.984 6.854 6.887 305,442 +0.00(+0.00%)
May 23, 2008 6.954 6.984 6.854 6.887 305,442 -0.11(-1.61%)
May 22, 2008 6.890 7.048 6.839 7.000 504,529 +0.15(+2.16%)
May 21, 2008 6.914 7.011 6.841 6.852 614,591 -0.04(-0.58%)
May 20, 2008 6.874 6.954 6.863 6.892 365,864 -0.02(-0.29%)
May 19, 2008 6.905 6.978 6.812 6.912 619,422 -0.02(-0.22%)
May 16, 2008 6.931 6.949 6.823 6.927 805,550 +0.04(+0.54%)
May 15, 2008 6.786 6.909 6.779 6.890 649,014 +0.09(+1.30%)
May 14, 2008 6.890 6.976 6.753 6.801 914,954 -0.17(-2.40%)
May 13, 2008 7.101 7.112 6.965 6.969 892,066 -0.17(-2.41%)
May 12, 2008 7.033 7.187 6.945 7.141 377,013 +0.13(+1.89%)
May 09, 2008 6.942 7.137 6.834 7.009 384,289 +0.05(+0.70%)
May 08, 2008 7.143 7.143 6.859 6.960 605,306 -0.15(-2.08%)
May 07, 2008 7.331 7.516 7.081 7.108 656,466 -0.22(-3.04%)
May 06, 2008 7.522 7.644 7.317 7.331 958,430 -0.22(-2.95%)
May 05, 2008 7.430 7.771 7.430 7.553 586,800 +0.16(+2.12%)
May 02, 2008 7.533 7.582 7.333 7.397 607,801 -0.11(-1.53%)
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.