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

Exponent Inc (NQ: EXPO )

94.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2009 5.460 5.581 5.332 5.402 260,943 -0.04(-0.69%)
Jun 29, 2009 5.316 5.515 5.277 5.440 343,039 +0.09(+1.65%)
Jun 26, 2009 5.369 5.396 5.270 5.352 1,375,748 -0.03(-0.61%)
Jun 25, 2009 5.339 5.427 5.299 5.385 191,741 +0.06(+1.20%)
Jun 24, 2009 5.272 5.404 5.272 5.321 206,767 +0.10(+1.90%)
Jun 23, 2009 5.259 5.259 5.180 5.222 839,334 +0.00(+0.04%)
Jun 22, 2009 5.391 5.473 5.200 5.219 499,206 -0.21(-3.90%)
Jun 19, 2009 5.645 5.645 5.420 5.431 394,566 -0.12(-2.22%)
Jun 18, 2009 5.662 5.662 5.515 5.554 203,491 -0.13(-2.33%)
Jun 17, 2009 5.612 5.742 5.592 5.687 100,806 +0.09(+1.53%)
Jun 16, 2009 5.786 5.817 5.565 5.601 163,743 -0.11(-1.89%)
Jun 15, 2009 5.887 6.011 5.680 5.709 167,023 -0.26(-4.29%)
Jun 12, 2009 5.975 6.094 5.841 5.964 140,605 -0.08(-1.31%)
Jun 11, 2009 5.997 6.141 5.951 6.044 189,772 +0.04(+0.73%)
Jun 10, 2009 6.055 6.055 5.892 6.000 186,700 -0.03(-0.44%)
Jun 09, 2009 5.967 6.079 5.716 6.026 163,956 +0.06(+1.03%)
Jun 08, 2009 6.000 6.136 5.942 5.964 172,486 -0.07(-1.17%)
Jun 05, 2009 6.090 6.130 6.028 6.035 146,557 -0.02(-0.36%)
Jun 04, 2009 6.145 6.145 5.993 6.057 158,571 -0.07(-1.19%)
Jun 03, 2009 6.008 6.138 5.900 6.130 198,052 +0.07(+1.13%)
Jun 02, 2009 6.143 6.244 6.019 6.061 352,082 -0.13(-2.07%)
Jun 01, 2009 5.872 6.196 5.872 6.189 302,089 +0.41(+7.01%)
May 29, 2009 5.726 5.790 5.614 5.784 252,813 +0.09(+1.51%)
May 28, 2009 5.786 5.896 5.605 5.698 134,888 -0.06(-1.07%)
May 27, 2009 5.737 5.812 5.676 5.759 223,500 -0.03(-0.53%)
May 26, 2009 5.546 5.850 5.438 5.790 346,542 +0.17(+3.02%)
May 22, 2009 5.784 5.837 5.620 5.620 169,491 -0.15(-2.56%)
May 21, 2009 5.887 5.949 5.695 5.768 232,265 -0.18(-3.00%)
May 20, 2009 6.057 6.083 5.914 5.947 209,743 -0.08(-1.39%)
May 19, 2009 6.048 6.103 5.942 6.030 192,607 -0.06(-0.94%)
May 18, 2009 6.011 6.123 6.004 6.088 139,856 +0.13(+2.18%)
May 15, 2009 5.964 6.006 5.878 5.958 213,704 -0.01(-0.15%)
May 14, 2009 6.053 6.053 5.834 5.967 176,261 -0.04(-0.70%)
May 13, 2009 6.094 6.196 6.004 6.008 153,136 -0.15(-2.50%)
May 12, 2009 6.269 6.454 6.112 6.163 303,618 -0.09(-1.45%)
May 11, 2009 6.257 6.388 6.070 6.253 219,979 -0.10(-1.63%)
May 08, 2009 6.384 6.384 6.108 6.357 203,351 +0.17(+2.67%)
May 07, 2009 6.227 6.229 6.149 6.191 216,862 +0.02(+0.29%)
May 06, 2009 6.156 6.222 6.127 6.174 212,506 +0.00(+0.00%)
May 05, 2009 6.172 6.220 6.068 6.174 413,812 -0.03(-0.53%)
May 04, 2009 6.198 6.275 6.163 6.207 225,092 +0.05(+0.79%)
May 01, 2009 6.154 6.185 5.958 6.158 344,319 +0.01(+0.14%)
Apr 30, 2009 6.061 6.216 5.958 6.149 359,187 +0.10(+1.68%)
Apr 29, 2009 5.885 6.061 5.807 6.048 221,272 +0.19(+3.24%)
Apr 28, 2009 5.753 5.907 5.744 5.859 244,873 +0.07(+1.22%)
Apr 27, 2009 5.841 5.931 5.751 5.788 388,246 -0.18(-3.06%)
Apr 24, 2009 6.158 6.158 5.914 5.971 305,174 -0.11(-1.88%)
Apr 23, 2009 6.070 6.134 5.731 6.086 422,232 +0.18(+3.10%)
Apr 22, 2009 5.762 6.017 5.762 5.903 237,732 +0.04(+0.68%)
Apr 21, 2009 5.715 5.905 5.715 5.863 207,185 +0.12(+2.07%)
Apr 20, 2009 5.867 5.951 5.691 5.744 227,084 -0.26(-4.33%)
Apr 17, 2009 5.953 6.070 5.819 6.004 179,450 +0.07(+1.19%)
Apr 16, 2009 5.956 5.978 5.773 5.933 291,309 +0.01(+0.19%)
Apr 15, 2009 5.863 5.969 5.832 5.922 218,091 +0.06(+0.94%)
Apr 14, 2009 5.997 6.174 5.801 5.867 167,196 -0.24(-3.90%)
Apr 13, 2009 6.172 6.306 5.911 6.105 424,378 -0.15(-2.46%)
Apr 09, 2009 6.207 6.456 6.072 6.260 415,236 +0.11(+1.79%)
Apr 08, 2009 5.938 6.180 5.911 6.149 294,004 +0.27(+4.53%)
Apr 07, 2009 5.975 6.114 5.870 5.883 321,584 -0.13(-2.13%)
Apr 06, 2009 5.949 6.111 5.916 6.011 267,862 -0.03(-0.47%)
Apr 03, 2009 6.068 6.146 5.751 6.039 300,111 -0.05(-0.76%)
Apr 02, 2009 5.766 6.257 5.766 6.086 800,361 +0.42(+7.39%)
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.