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

Exponent Inc (NQ: EXPO )

79.68 -0.92 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 5.617 5.767 5.344 5.406 208,344 -0.14(-2.58%)
Jan 29, 2009 5.710 5.767 5.549 5.549 288,279 -0.20(-3.53%)
Jan 28, 2009 5.668 5.807 5.368 5.752 207,387 +0.15(+2.64%)
Jan 27, 2009 5.512 5.730 5.512 5.604 127,216 +0.08(+1.52%)
Jan 26, 2009 5.423 5.633 5.397 5.520 144,439 +0.09(+1.62%)
Jan 23, 2009 5.562 5.603 5.333 5.432 153,528 -0.26(-4.64%)
Jan 22, 2009 5.721 5.838 5.571 5.697 207,541 -0.15(-2.60%)
Jan 21, 2009 5.602 5.856 5.457 5.849 245,388 +0.30(+5.40%)
Jan 20, 2009 5.706 5.728 5.545 5.549 224,668 -0.21(-3.64%)
Jan 16, 2009 5.800 5.816 5.595 5.759 158,649 -0.15(-2.50%)
Jan 15, 2009 5.584 5.906 5.554 5.906 217,729 +0.30(+5.43%)
Jan 14, 2009 5.798 5.827 5.547 5.602 446,330 -0.29(-4.90%)
Jan 13, 2009 5.860 6.014 5.831 5.891 132,323 -0.00(-0.04%)
Jan 12, 2009 5.986 6.074 5.849 5.893 502,493 -0.08(-1.40%)
Jan 09, 2009 6.274 6.274 5.970 5.977 265,006 -0.28(-4.44%)
Jan 08, 2009 6.292 6.330 6.177 6.255 277,116 -0.04(-0.63%)
Jan 07, 2009 6.486 6.510 6.215 6.294 205,890 -0.24(-3.68%)
Jan 06, 2009 6.667 6.667 6.484 6.535 274,939 -0.12(-1.79%)
Jan 05, 2009 6.693 6.786 6.513 6.654 325,396 -0.02(-0.36%)
Jan 02, 2009 6.709 6.755 6.581 6.678 278,305 +0.05(+0.70%)
Dec 31, 2008 6.718 6.942 6.577 6.632 630,966 -0.05(-0.73%)
Dec 30, 2008 6.405 6.682 6.268 6.680 608,105 +0.30(+4.77%)
Dec 29, 2008 6.330 6.396 6.098 6.376 357,600 +0.05(+0.84%)
Dec 26, 2008 6.091 6.354 6.091 6.323 115,600 +0.30(+4.94%)
Dec 24, 2008 6.096 6.107 5.968 6.025 74,115 -0.08(-1.30%)
Dec 23, 2008 6.191 6.252 6.076 6.105 197,376 -0.03(-0.43%)
Dec 22, 2008 6.356 6.356 5.975 6.131 406,664 -0.20(-3.20%)
Dec 19, 2008 6.394 6.394 6.065 6.334 1,021,551 +0.16(+2.53%)
Dec 18, 2008 6.283 6.409 6.127 6.177 309,783 -0.08(-1.34%)
Dec 17, 2008 6.341 6.471 6.144 6.261 323,867 -0.15(-2.27%)
Dec 16, 2008 5.924 6.418 5.789 6.407 455,760 +0.59(+10.12%)
Dec 15, 2008 6.347 6.347 5.809 5.818 678,079 -0.47(-7.44%)
Dec 12, 2008 6.213 6.515 6.175 6.286 339,860 -0.08(-1.25%)
Dec 11, 2008 6.764 6.987 6.268 6.365 363,814 -0.50(-7.26%)
Dec 10, 2008 6.907 7.137 6.718 6.863 224,446 +0.03(+0.42%)
Dec 09, 2008 6.958 7.297 6.817 6.834 443,001 -0.21(-2.97%)
Dec 08, 2008 6.848 7.090 6.638 7.044 540,240 +0.21(+3.10%)
Dec 05, 2008 6.182 6.971 6.043 6.832 374,618 +0.57(+9.04%)
Dec 04, 2008 6.468 6.616 6.058 6.266 315,462 -0.25(-3.79%)
Dec 03, 2008 6.288 6.612 6.233 6.513 261,708 +0.15(+2.36%)
Dec 02, 2008 6.078 6.420 6.030 6.363 563,726 +0.39(+6.46%)
Dec 01, 2008 6.583 6.585 5.931 5.977 311,248 -0.75(-11.17%)
Nov 28, 2008 6.702 6.845 6.618 6.729 128,046 -0.04(-0.65%)
Nov 26, 2008 6.140 6.784 6.140 6.773 343,770 +0.48(+7.64%)
Nov 25, 2008 6.096 6.292 5.935 6.292 644,410 +0.23(+3.82%)
Nov 24, 2008 5.814 6.131 5.589 6.061 493,253 +0.24(+4.13%)
Nov 21, 2008 5.567 5.858 5.073 5.820 436,315 +0.31(+5.68%)
Nov 20, 2008 5.721 6.019 5.463 5.507 488,627 -0.24(-4.14%)
Nov 19, 2008 6.028 6.255 5.717 5.745 330,793 -0.28(-4.58%)
Nov 18, 2008 6.065 6.259 5.752 6.021 369,901 -0.04(-0.73%)
Nov 17, 2008 6.144 6.389 6.014 6.065 323,985 -0.13(-2.06%)
Nov 14, 2008 6.387 6.418 6.131 6.193 570,684 -0.28(-4.33%)
Nov 13, 2008 6.078 6.499 5.867 6.473 641,253 +0.41(+6.72%)
Nov 12, 2008 6.067 6.233 5.977 6.065 509,219 -0.05(-0.86%)
Nov 11, 2008 6.069 6.279 5.944 6.118 338,268 +0.01(+0.11%)
Nov 10, 2008 6.173 6.286 5.942 6.111 282,314 +0.05(+0.80%)
Nov 07, 2008 5.988 6.129 5.953 6.063 645,077 +0.12(+2.04%)
Nov 06, 2008 6.025 6.105 5.928 5.942 338,395 -0.11(-1.75%)
Nov 05, 2008 6.182 6.290 6.006 6.047 714,012 -0.17(-2.77%)
Nov 04, 2008 6.451 6.451 6.065 6.219 563,409 -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.