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

Exponent Inc (NQ: EXPO )

94.33 +1.91 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2010 8.402 8.481 8.268 8.274 137,320 -0.17(-2.01%)
Dec 30, 2010 8.506 8.631 8.440 8.444 91,088 -0.09(-1.11%)
Dec 29, 2010 8.512 8.697 8.437 8.539 146,317 +0.03(+0.31%)
Dec 28, 2010 8.387 8.640 8.369 8.512 367,476 +0.03(+0.34%)
Dec 27, 2010 8.303 8.490 8.301 8.484 80,140 +0.01(+0.06%)
Dec 23, 2010 8.365 8.503 8.261 8.478 254,174 +0.10(+1.22%)
Dec 22, 2010 8.649 8.689 8.314 8.376 324,129 -0.26(-2.96%)
Dec 21, 2010 8.574 8.651 8.457 8.631 121,958 +0.12(+1.37%)
Dec 20, 2010 8.658 8.772 8.310 8.514 244,674 -0.15(-1.75%)
Dec 17, 2010 9.037 9.037 8.415 8.667 666,856 -0.41(-4.52%)
Dec 16, 2010 8.742 9.094 8.742 9.077 149,434 +0.33(+3.81%)
Dec 15, 2010 8.662 8.816 8.647 8.744 144,969 +0.09(+1.02%)
Dec 14, 2010 8.739 8.739 8.567 8.656 122,121 -0.03(-0.33%)
Dec 13, 2010 8.642 8.816 8.607 8.684 220,011 +0.03(+0.33%)
Dec 10, 2010 8.455 8.679 8.409 8.656 164,873 +0.20(+2.35%)
Dec 09, 2010 8.634 8.651 8.418 8.457 162,632 -0.07(-0.85%)
Dec 08, 2010 8.556 8.675 8.486 8.530 165,018 +0.02(+0.26%)
Dec 07, 2010 8.360 8.532 8.314 8.508 131,558 +0.20(+2.41%)
Dec 06, 2010 8.186 8.312 8.069 8.307 126,962 +0.13(+1.59%)
Dec 03, 2010 7.884 8.210 7.884 8.177 197,480 +0.23(+2.86%)
Dec 02, 2010 7.864 7.968 7.820 7.950 117,521 +0.11(+1.41%)
Dec 01, 2010 7.811 7.862 7.679 7.840 205,447 +0.17(+2.21%)
Nov 30, 2010 7.677 7.710 7.512 7.670 396,966 -0.09(-1.22%)
Nov 29, 2010 7.212 7.796 7.172 7.765 266,737 +0.50(+6.92%)
Nov 26, 2010 7.279 7.329 7.223 7.263 70,989 -0.07(-0.99%)
Nov 24, 2010 7.379 7.335 7.335 7.335 387,706 +0.05(+0.67%)
Nov 23, 2010 7.276 7.311 7.196 7.287 108,025 -0.09(-1.20%)
Nov 22, 2010 7.357 7.445 7.254 7.375 176,882 -0.05(-0.62%)
Nov 19, 2010 7.483 7.483 7.311 7.421 130,419 -0.05(-0.71%)
Nov 18, 2010 7.501 7.580 7.293 7.474 79,201 +0.07(+0.98%)
Nov 17, 2010 7.487 7.487 7.291 7.401 76,561 -0.05(-0.65%)
Nov 16, 2010 7.554 7.554 7.390 7.450 223,581 -0.16(-2.11%)
Nov 15, 2010 7.635 7.659 7.516 7.611 78,276 -0.00(-0.06%)
Nov 12, 2010 7.565 7.666 7.512 7.615 72,673 -0.04(-0.49%)
Nov 11, 2010 7.587 7.690 7.514 7.653 78,675 -0.04(-0.46%)
Nov 10, 2010 7.505 7.688 7.393 7.688 132,887 +0.23(+3.04%)
Nov 09, 2010 7.507 7.606 7.423 7.461 136,077 -0.14(-1.83%)
Nov 08, 2010 7.494 7.604 7.474 7.600 135,714 +0.05(+0.67%)
Nov 05, 2010 7.529 7.560 7.459 7.549 120,252 +0.01(+0.09%)
Nov 04, 2010 7.494 7.549 7.457 7.542 266,941 +0.11(+1.54%)
Nov 03, 2010 7.419 7.439 7.300 7.428 142,982 -0.01(-0.09%)
Nov 02, 2010 7.183 7.439 6.857 7.434 331,738 +0.36(+5.08%)
Nov 01, 2010 7.086 7.157 6.987 7.075 126,254 +0.04(+0.56%)
Oct 29, 2010 7.025 7.168 6.903 7.036 223,967 +0.02(+0.22%)
Oct 28, 2010 6.967 7.073 6.813 7.020 195,071 +0.13(+1.85%)
Oct 27, 2010 7.075 7.113 6.804 6.892 263,915 -0.46(-6.21%)
Oct 25, 2010 7.670 7.670 7.218 7.349 236,811 -0.36(-4.72%)
Oct 22, 2010 7.554 7.770 7.554 7.712 116,318 +0.17(+2.19%)
Oct 21, 2010 7.770 7.770 7.276 7.547 104,200 -0.17(-2.17%)
Oct 20, 2010 7.578 7.765 7.443 7.714 74,755 +0.17(+2.25%)
Oct 19, 2010 7.646 7.756 7.393 7.545 121,772 -0.19(-2.40%)
Oct 18, 2010 7.662 7.761 7.569 7.730 125,782 +0.10(+1.27%)
Oct 15, 2010 7.772 7.772 7.631 7.633 197,798 -0.08(-1.06%)
Oct 14, 2010 7.556 7.714 7.556 7.714 92,141 +0.13(+1.69%)
Oct 13, 2010 7.485 7.631 7.404 7.587 112,621 +0.12(+1.59%)
Oct 12, 2010 7.483 7.487 7.327 7.468 45,219 -0.03(-0.38%)
Oct 11, 2010 7.485 7.644 7.423 7.496 62,551 -0.03(-0.44%)
Oct 08, 2010 7.421 7.578 7.318 7.529 103,016 +0.12(+1.64%)
Oct 07, 2010 7.494 7.545 7.342 7.408 95,516 -0.02(-0.21%)
Oct 06, 2010 7.406 7.494 7.269 7.423 113,052 -0.02(-0.27%)
Oct 05, 2010 7.249 7.501 7.183 7.443 184,069 +0.29(+4.10%)
Oct 04, 2010 7.196 7.250 7.071 7.150 132,874 -0.09(-1.31%)
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.