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 (%)
Jul 30, 2010 7.150 7.430 7.150 7.278 120,721 +0.01(+0.15%)
Jul 29, 2010 7.284 7.399 7.187 7.267 204,815 -0.04(-0.60%)
Jul 28, 2010 7.467 7.467 7.306 7.311 125,914 -0.17(-2.33%)
Jul 27, 2010 7.681 7.699 7.256 7.485 221,974 -0.23(-2.94%)
Jul 26, 2010 7.496 7.716 7.430 7.712 200,882 +0.19(+2.58%)
Jul 23, 2010 7.048 7.540 6.923 7.518 235,654 +0.42(+5.90%)
Jul 22, 2010 7.028 7.106 6.252 7.099 395,583 +0.20(+2.84%)
Jul 21, 2010 7.055 7.084 6.896 6.903 145,822 -0.09(-1.35%)
Jul 20, 2010 6.735 7.000 6.720 6.998 358,553 +0.17(+2.49%)
Jul 19, 2010 6.678 6.852 6.618 6.828 184,540 -0.00(-0.06%)
Jul 16, 2010 7.068 7.068 6.828 6.832 265,758 -0.30(-4.26%)
Jul 15, 2010 7.311 7.311 7.121 7.137 123,728 -0.18(-2.41%)
Jul 14, 2010 7.333 7.335 7.242 7.313 71,003 -0.02(-0.33%)
Jul 13, 2010 7.216 7.366 7.167 7.337 194,396 +0.23(+3.29%)
Jul 12, 2010 7.198 7.218 7.059 7.103 146,212 -0.14(-1.95%)
Jul 09, 2010 7.251 7.267 7.203 7.245 109,785 +0.00(+0.03%)
Jul 08, 2010 7.192 7.264 7.121 7.242 147,419 +0.13(+1.89%)
Jul 07, 2010 6.969 7.114 6.616 7.108 177,673 +0.18(+2.64%)
Jul 06, 2010 7.170 7.200 6.909 6.925 269,374 -0.16(-2.30%)
Jul 02, 2010 7.315 7.315 7.075 7.088 81,400 -0.16(-2.19%)
Jul 01, 2010 7.207 7.278 7.081 7.247 187,275 +0.03(+0.46%)
Jun 30, 2010 7.165 7.308 7.165 7.214 305,991 +0.04(+0.61%)
Jun 29, 2010 7.262 7.478 7.084 7.170 292,266 +0.11(+1.63%)
Jun 25, 2010 6.755 7.055 6.755 7.055 641,425 +0.31(+4.58%)
Jun 24, 2010 6.720 6.857 6.720 6.746 142,325 -0.04(-0.55%)
Jun 23, 2010 6.682 6.808 6.643 6.784 130,518 +0.07(+1.08%)
Jun 22, 2010 6.918 7.037 6.707 6.711 158,432 -0.17(-2.44%)
Jun 21, 2010 6.967 7.055 6.812 6.879 153,456 -0.07(-1.08%)
Jun 18, 2010 6.934 6.960 6.852 6.954 363,320 +0.06(+0.93%)
Jun 17, 2010 6.779 6.912 6.764 6.890 263,214 +0.07(+0.97%)
Jun 16, 2010 6.755 6.832 6.746 6.823 78,918 +0.01(+0.13%)
Jun 15, 2010 6.720 6.821 6.645 6.815 158,014 +0.17(+2.62%)
Jun 14, 2010 6.645 6.746 6.612 6.640 162,804 +0.07(+1.12%)
Jun 11, 2010 6.411 6.577 6.360 6.567 415,305 +0.05(+0.80%)
Jun 10, 2010 6.528 6.528 6.341 6.515 666,536 +0.10(+1.62%)
Jun 09, 2010 6.374 6.446 6.330 6.411 121,573 +0.11(+1.79%)
Jun 08, 2010 6.224 6.323 6.224 6.299 128,704 +0.08(+1.35%)
Jun 07, 2010 6.248 6.456 6.140 6.215 230,374 -0.02(-0.35%)
Jun 04, 2010 6.464 6.526 5.999 6.237 266,217 -0.41(-6.17%)
Jun 03, 2010 6.464 6.698 6.464 6.647 187,579 +0.17(+2.66%)
Jun 02, 2010 6.076 6.482 6.003 6.475 504,212 +0.29(+4.74%)
Jun 01, 2010 6.133 6.477 6.131 6.182 400,364 +0.12(+2.00%)
May 28, 2010 6.215 6.180 6.021 6.061 163,172 -0.15(-2.48%)
May 27, 2010 6.131 6.250 6.089 6.215 140,161 +0.19(+3.22%)
May 26, 2010 6.025 6.173 5.968 6.021 243,125 +0.02(+0.33%)
May 25, 2010 5.953 6.061 5.889 6.001 227,608 -0.08(-1.27%)
May 24, 2010 6.202 6.211 6.030 6.078 162,868 -0.15(-2.34%)
May 21, 2010 6.158 6.305 6.129 6.224 230,288 -0.03(-0.49%)
May 20, 2010 6.288 6.363 6.255 6.255 323,559 -0.16(-2.44%)
May 19, 2010 6.535 6.559 6.380 6.411 230,982 -0.16(-2.45%)
May 18, 2010 6.746 6.784 6.493 6.572 170,329 -0.12(-1.84%)
May 17, 2010 6.570 6.753 6.444 6.696 147,886 +0.14(+2.19%)
May 14, 2010 6.618 6.621 6.442 6.552 170,397 -0.10(-1.49%)
May 13, 2010 6.711 6.711 6.431 6.651 186,944 -0.10(-1.44%)
May 12, 2010 6.594 6.771 6.455 6.748 180,480 +0.19(+2.89%)
May 11, 2010 6.457 6.596 6.294 6.559 151,165 +0.14(+2.13%)
May 10, 2010 6.319 6.545 6.191 6.422 224,677 +0.34(+5.62%)
May 07, 2010 6.246 6.246 5.992 6.080 252,668 -0.19(-3.06%)
May 06, 2010 6.435 6.515 6.116 6.272 164,460 -0.24(-3.62%)
May 05, 2010 6.561 6.583 6.464 6.508 100,042 -0.06(-0.91%)
May 04, 2010 6.629 6.678 6.528 6.568 125,284 -0.16(-2.39%)
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.