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 (%)
Dec 29, 2006 4.158 4.173 4.090 4.114 146,833 -0.06(-1.48%)
Dec 28, 2006 4.187 4.198 4.143 4.176 46,410 -0.02(-0.58%)
Dec 27, 2006 4.200 4.220 4.171 4.200 92,295 +0.00(+0.00%)
Dec 26, 2006 4.103 4.211 4.103 4.200 76,301 +0.06(+1.49%)
Dec 22, 2006 4.096 4.165 4.096 4.138 48,551 +0.04(+0.97%)
Dec 21, 2006 4.189 4.195 4.061 4.098 64,876 -0.08(-1.85%)
Dec 20, 2006 4.103 4.193 4.101 4.176 97,905 +0.09(+2.10%)
Dec 19, 2006 4.046 4.116 4.039 4.090 122,766 +0.03(+0.82%)
Dec 18, 2006 4.090 4.147 4.012 4.057 173,187 -0.01(-0.27%)
Dec 15, 2006 4.065 4.134 4.061 4.068 456,200 +0.00(+0.05%)
Dec 14, 2006 4.057 4.083 4.054 4.065 102,614 +0.01(+0.22%)
Dec 13, 2006 4.074 4.074 4.037 4.057 189,901 +0.00(+0.05%)
Dec 12, 2006 4.039 4.072 3.978 4.054 49,182 -0.00(-0.05%)
Dec 11, 2006 4.001 4.057 4.001 4.057 42,632 +0.05(+1.27%)
Dec 08, 2006 3.931 4.024 3.931 4.006 36,032 +0.06(+1.40%)
Dec 07, 2006 3.918 3.990 3.900 3.951 182,390 +0.05(+1.19%)
Dec 06, 2006 3.898 3.986 3.880 3.904 195,793 -0.01(-0.23%)
Dec 05, 2006 3.918 3.979 3.878 3.913 247,951 +0.02(+0.62%)
Dec 04, 2006 3.904 3.935 3.863 3.889 323,037 +0.01(+0.17%)
Dec 01, 2006 3.909 3.931 3.863 3.882 230,039 -0.05(-1.18%)
Nov 30, 2006 3.913 3.929 3.882 3.929 312,972 +0.00(+0.11%)
Nov 29, 2006 3.918 3.924 3.904 3.924 201,908 +0.03(+0.68%)
Nov 28, 2006 3.891 3.911 3.869 3.898 179,174 +0.01(+0.17%)
Nov 27, 2006 3.878 3.924 3.863 3.891 238,607 -0.02(-0.45%)
Nov 24, 2006 3.856 3.911 3.838 3.909 24,715 +0.02(+0.51%)
Nov 22, 2006 3.882 3.900 3.865 3.889 73,045 -0.00(-0.06%)
Nov 21, 2006 3.891 3.911 3.869 3.891 80,143 -0.00(-0.06%)
Nov 20, 2006 3.885 3.902 3.876 3.893 89,768 -0.02(-0.39%)
Nov 17, 2006 3.951 3.951 3.878 3.909 133,752 -0.04(-1.01%)
Nov 16, 2006 3.968 3.986 3.933 3.949 57,151 -0.02(-0.44%)
Nov 15, 2006 3.964 3.990 3.946 3.966 204,933 -0.00(-0.06%)
Nov 14, 2006 3.968 3.986 3.938 3.968 267,745 +0.00(+0.00%)
Nov 13, 2006 3.940 4.024 3.927 3.968 540,163 +0.01(+0.22%)
Nov 10, 2006 4.043 4.048 3.949 3.960 136,510 -0.05(-1.21%)
Nov 09, 2006 4.145 4.160 3.982 4.008 78,533 -0.12(-2.94%)
Nov 08, 2006 4.026 4.169 3.986 4.129 112,946 +0.07(+1.85%)
Nov 07, 2006 4.061 4.090 4.006 4.054 515,633 +0.02(+0.44%)
Nov 06, 2006 3.940 4.048 3.933 4.037 217,688 +0.11(+2.87%)
Nov 03, 2006 3.891 3.957 3.891 3.924 151,283 +0.06(+1.42%)
Nov 02, 2006 3.792 3.904 3.792 3.869 121,542 +0.03(+0.86%)
Nov 01, 2006 4.012 4.012 3.823 3.836 242,889 -0.15(-3.87%)
Oct 31, 2006 4.012 4.012 3.946 3.990 177,840 +0.00(+0.00%)
Oct 30, 2006 3.909 3.995 3.812 3.990 106,696 +0.08(+2.03%)
Oct 27, 2006 3.977 3.995 3.911 3.911 188,468 -0.06(-1.61%)
Oct 26, 2006 4.010 4.010 3.960 3.975 223,793 -0.03(-0.66%)
Oct 25, 2006 3.968 4.006 3.900 4.001 213,125 +0.04(+0.95%)
Oct 24, 2006 3.960 3.986 3.915 3.964 77,018 -0.03(-0.72%)
Oct 23, 2006 3.951 4.004 3.931 3.993 74,777 +0.01(+0.33%)
Oct 20, 2006 3.968 4.004 3.874 3.979 541,596 +0.03(+0.73%)
Oct 19, 2006 3.999 3.999 3.933 3.951 198,515 -0.02(-0.39%)
Oct 18, 2006 3.852 3.979 3.852 3.966 159,216 +0.13(+3.27%)
Oct 17, 2006 3.777 3.854 3.752 3.841 135,703 +0.00(+0.11%)
Oct 16, 2006 3.816 3.858 3.746 3.836 204,556 +0.01(+0.23%)
Oct 13, 2006 3.799 3.849 3.781 3.827 202,996 +0.02(+0.52%)
Oct 12, 2006 3.803 3.841 3.790 3.807 131,257 +0.04(+0.94%)
Oct 11, 2006 3.788 3.792 3.750 3.772 112,642 -0.02(-0.47%)
Oct 10, 2006 3.830 3.834 3.763 3.790 82,883 -0.02(-0.52%)
Oct 09, 2006 3.774 3.810 3.744 3.810 72,691 +0.01(+0.35%)
Oct 06, 2006 3.803 3.845 3.763 3.796 137,453 -0.02(-0.46%)
Oct 05, 2006 3.763 3.836 3.710 3.814 355,795 +0.07(+1.94%)
Oct 04, 2006 3.651 3.750 3.651 3.741 436,188 +0.08(+2.23%)
Oct 03, 2006 3.660 3.675 3.644 3.660 406,678 -0.01(-0.36%)
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.