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

Exponent Inc (NQ: EXPO )

95.21 +15.53 (+19.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2009 5.616 5.766 5.343 5.404 208,396 -0.14(-2.58%)
Jan 29, 2009 5.709 5.766 5.548 5.548 288,351 -0.20(-3.53%)
Jan 28, 2009 5.667 5.806 5.367 5.751 207,439 +0.15(+2.64%)
Jan 27, 2009 5.510 5.729 5.510 5.603 127,248 +0.08(+1.52%)
Jan 26, 2009 5.422 5.632 5.396 5.519 144,475 +0.09(+1.62%)
Jan 23, 2009 5.561 5.602 5.332 5.431 153,567 -0.26(-4.64%)
Jan 22, 2009 5.720 5.837 5.570 5.695 207,593 -0.15(-2.60%)
Jan 21, 2009 5.601 5.854 5.455 5.848 245,449 +0.30(+5.40%)
Jan 20, 2009 5.704 5.726 5.543 5.548 224,724 -0.21(-3.64%)
Jan 16, 2009 5.799 5.814 5.594 5.757 158,689 -0.15(-2.50%)
Jan 15, 2009 5.583 5.905 5.552 5.905 217,783 +0.30(+5.43%)
Jan 14, 2009 5.797 5.825 5.546 5.601 446,441 -0.29(-4.90%)
Jan 13, 2009 5.859 6.013 5.830 5.889 132,356 -0.00(-0.04%)
Jan 12, 2009 5.984 6.072 5.848 5.892 502,618 -0.08(-1.40%)
Jan 09, 2009 6.273 6.273 5.969 5.975 265,072 -0.28(-4.44%)
Jan 08, 2009 6.291 6.328 6.176 6.253 277,185 -0.04(-0.63%)
Jan 07, 2009 6.485 6.509 6.213 6.293 205,941 -0.24(-3.68%)
Jan 06, 2009 6.665 6.665 6.482 6.533 275,008 -0.12(-1.79%)
Jan 05, 2009 6.692 6.784 6.511 6.652 325,477 -0.02(-0.36%)
Jan 02, 2009 6.707 6.753 6.579 6.676 278,374 +0.05(+0.70%)
Dec 31, 2008 6.716 6.941 6.575 6.630 631,123 -0.05(-0.73%)
Dec 30, 2008 6.403 6.681 6.266 6.678 608,257 +0.30(+4.77%)
Dec 29, 2008 6.328 6.394 6.097 6.374 357,689 +0.05(+0.84%)
Dec 26, 2008 6.090 6.352 6.090 6.321 115,629 +0.30(+4.94%)
Dec 24, 2008 6.094 6.105 5.967 6.024 74,134 -0.08(-1.30%)
Dec 23, 2008 6.189 6.251 6.075 6.103 197,426 -0.03(-0.43%)
Dec 22, 2008 6.354 6.354 5.973 6.130 406,766 -0.20(-3.20%)
Dec 19, 2008 6.392 6.392 6.064 6.332 1,021,806 +0.16(+2.53%)
Dec 18, 2008 6.282 6.407 6.125 6.176 309,861 -0.08(-1.34%)
Dec 17, 2008 6.339 6.469 6.143 6.260 323,948 -0.15(-2.27%)
Dec 16, 2008 5.922 6.416 5.788 6.405 455,874 +0.59(+10.12%)
Dec 15, 2008 6.346 6.346 5.808 5.817 678,249 -0.47(-7.44%)
Dec 12, 2008 6.211 6.513 6.174 6.284 339,945 -0.08(-1.25%)
Dec 11, 2008 6.762 6.985 6.266 6.363 363,905 -0.50(-7.26%)
Dec 10, 2008 6.905 7.135 6.716 6.861 224,502 +0.03(+0.42%)
Dec 09, 2008 6.956 7.296 6.815 6.833 443,111 -0.21(-2.97%)
Dec 08, 2008 6.846 7.088 6.637 7.042 540,375 +0.21(+3.10%)
Dec 05, 2008 6.180 6.969 6.041 6.831 374,712 +0.57(+9.04%)
Dec 04, 2008 6.467 6.615 6.057 6.264 315,541 -0.25(-3.79%)
Dec 03, 2008 6.286 6.610 6.231 6.511 261,773 +0.15(+2.36%)
Dec 02, 2008 6.077 6.418 6.028 6.361 563,867 +0.39(+6.46%)
Dec 01, 2008 6.581 6.584 5.929 5.975 311,326 -0.75(-11.17%)
Nov 28, 2008 6.701 6.844 6.617 6.727 128,078 -0.04(-0.65%)
Nov 26, 2008 6.138 6.782 6.138 6.771 343,856 +0.48(+7.64%)
Nov 25, 2008 6.094 6.291 5.933 6.291 644,571 +0.23(+3.82%)
Nov 24, 2008 5.812 6.130 5.587 6.059 493,376 +0.24(+4.13%)
Nov 21, 2008 5.565 5.856 5.072 5.819 436,424 +0.31(+5.68%)
Nov 20, 2008 5.720 6.017 5.462 5.506 488,749 -0.24(-4.14%)
Nov 19, 2008 6.026 6.253 5.715 5.744 330,876 -0.28(-4.58%)
Nov 18, 2008 6.064 6.257 5.751 6.019 369,994 -0.04(-0.73%)
Nov 17, 2008 6.143 6.388 6.013 6.064 324,066 -0.13(-2.06%)
Nov 14, 2008 6.385 6.416 6.130 6.191 570,827 -0.28(-4.33%)
Nov 13, 2008 6.077 6.498 5.865 6.471 641,413 +0.41(+6.72%)
Nov 12, 2008 6.066 6.231 5.975 6.064 509,347 -0.05(-0.86%)
Nov 11, 2008 6.068 6.277 5.942 6.116 338,353 +0.01(+0.11%)
Nov 10, 2008 6.172 6.284 5.940 6.110 282,385 +0.05(+0.80%)
Nov 07, 2008 5.986 6.127 5.951 6.061 645,238 +0.12(+2.04%)
Nov 06, 2008 6.024 6.103 5.927 5.940 338,480 -0.11(-1.75%)
Nov 05, 2008 6.180 6.288 6.004 6.046 714,191 -0.17(-2.76%)
Nov 04, 2008 6.449 6.449 6.064 6.218 563,550 -0.07(-1.09%)
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.