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

Exponent Inc (NQ: EXPO )

110.77 -0.98 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2006 4.163 4.163 4.094 4.140 171,417 +0.00(+0.00%)
Oct 30, 2006 4.055 4.145 3.955 4.140 102,842 +0.08(+2.03%)
Oct 27, 2006 4.126 4.145 4.058 4.058 181,661 -0.07(-1.61%)
Oct 26, 2006 4.161 4.161 4.108 4.124 215,710 -0.03(-0.66%)
Oct 25, 2006 4.117 4.156 4.046 4.151 205,427 +0.04(+0.95%)
Oct 24, 2006 4.108 4.135 4.062 4.113 74,236 -0.03(-0.72%)
Oct 23, 2006 4.099 4.154 4.078 4.142 72,076 +0.01(+0.33%)
Oct 20, 2006 4.117 4.154 4.019 4.129 522,034 +0.03(+0.73%)
Oct 19, 2006 4.149 4.149 4.081 4.099 191,345 -0.02(-0.39%)
Oct 18, 2006 3.996 4.129 3.996 4.115 153,466 +0.13(+3.27%)
Oct 17, 2006 3.918 3.998 3.893 3.984 130,801 +0.00(+0.11%)
Oct 16, 2006 3.959 4.003 3.886 3.980 197,168 +0.01(+0.23%)
Oct 13, 2006 3.941 3.994 3.923 3.971 195,664 +0.02(+0.52%)
Oct 12, 2006 3.946 3.984 3.932 3.950 126,517 +0.04(+0.93%)
Oct 11, 2006 3.930 3.934 3.891 3.914 108,574 -0.02(-0.47%)
Oct 10, 2006 3.973 3.978 3.904 3.932 79,889 -0.02(-0.52%)
Oct 09, 2006 3.916 3.952 3.884 3.952 70,065 +0.01(+0.35%)
Oct 06, 2006 3.946 3.989 3.904 3.939 132,489 -0.02(-0.46%)
Oct 05, 2006 3.904 3.980 3.849 3.957 342,944 +0.08(+1.94%)
Oct 04, 2006 3.788 3.891 3.788 3.882 420,433 +0.08(+2.23%)
Oct 03, 2006 3.797 3.813 3.781 3.797 391,989 -0.01(-0.36%)
Oct 02, 2006 3.799 3.836 3.797 3.811 189,233 -0.00(-0.06%)
Sep 29, 2006 3.795 3.827 3.795 3.813 337,964 +0.00(+0.06%)
Sep 28, 2006 3.797 3.813 3.797 3.811 221,538 +0.01(+0.30%)
Sep 27, 2006 3.811 3.831 3.797 3.799 183,173 -0.03(-0.66%)
Sep 26, 2006 3.811 3.847 3.808 3.824 105,037 -0.01(-0.18%)
Sep 25, 2006 3.827 3.859 3.811 3.831 136,192 -0.00(-0.06%)
Sep 22, 2006 3.811 3.845 3.785 3.833 186,986 -0.00(-0.12%)
Sep 21, 2006 3.925 3.925 3.808 3.838 79,928 -0.06(-1.64%)
Sep 20, 2006 3.827 3.923 3.776 3.902 234,326 +0.12(+3.14%)
Sep 19, 2006 3.843 3.872 3.737 3.783 98,391 -0.10(-2.48%)
Sep 18, 2006 3.763 3.879 3.758 3.879 168,912 +0.09(+2.29%)
Sep 15, 2006 3.827 3.829 3.751 3.792 1,115,989 -0.01(-0.18%)
Sep 14, 2006 3.806 3.829 3.779 3.799 132,908 -0.03(-0.90%)
Sep 13, 2006 3.726 3.833 3.726 3.833 146,457 +0.11(+3.01%)
Sep 12, 2006 3.628 3.772 3.628 3.721 124,689 +0.08(+2.26%)
Sep 11, 2006 3.557 3.639 3.557 3.639 108,762 +0.05(+1.42%)
Sep 08, 2006 3.557 3.600 3.557 3.588 53,312 +0.03(+0.88%)
Sep 07, 2006 3.527 3.596 3.513 3.557 116,295 +0.01(+0.19%)
Sep 06, 2006 3.575 3.584 3.549 3.550 85,804 -0.06(-1.59%)
Sep 05, 2006 3.577 3.616 3.545 3.607 132,633 +0.05(+1.35%)
Sep 01, 2006 3.545 3.609 3.520 3.559 102,029 +0.05(+1.30%)
Aug 31, 2006 3.502 3.566 3.502 3.513 210,984 +0.04(+1.05%)
Aug 30, 2006 3.500 3.504 3.423 3.477 142,724 +0.05(+1.47%)
Aug 29, 2006 3.394 3.477 3.342 3.426 261,686 +0.05(+1.63%)
Aug 28, 2006 3.381 3.403 3.362 3.371 115,180 +0.01(+0.27%)
Aug 25, 2006 3.339 3.408 3.339 3.362 119,661 +0.00(+0.00%)
Aug 24, 2006 3.415 3.454 3.339 3.362 96,778 -0.05(-1.61%)
Aug 23, 2006 3.502 3.506 3.381 3.417 62,659 -0.07(-1.97%)
Aug 22, 2006 3.408 3.502 3.362 3.486 100,525 +0.08(+2.35%)
Aug 21, 2006 3.470 3.493 3.406 3.406 59,865 -0.09(-2.62%)
Aug 18, 2006 3.527 3.527 3.433 3.497 123,526 -0.01(-0.33%)
Aug 17, 2006 3.486 3.522 3.479 3.509 181,027 +0.00(+0.00%)
Aug 16, 2006 3.522 3.541 3.506 3.509 121,235 +0.00(+0.00%)
Aug 15, 2006 3.582 3.600 3.479 3.509 124,344 -0.00(-0.07%)
Aug 14, 2006 3.413 3.573 3.351 3.511 238,628 +0.14(+4.21%)
Aug 11, 2006 3.584 3.648 3.280 3.369 463,410 -0.24(-6.59%)
Aug 10, 2006 3.431 3.653 3.431 3.607 295,390 +0.12(+3.41%)
Aug 09, 2006 3.525 3.582 3.488 3.488 148,840 +0.01(+0.26%)
Aug 08, 2006 3.575 3.660 3.454 3.479 197,990 -0.11(-3.18%)
Aug 07, 2006 3.591 3.598 3.516 3.593 136,515 -0.03(-0.95%)
Aug 04, 2006 3.605 3.667 3.497 3.628 188,415 -0.06(-1.73%)
Aug 03, 2006 3.538 3.692 3.527 3.692 63,328 +0.11(+3.13%)
Aug 02, 2006 3.532 3.602 3.506 3.580 47,348 +0.07(+2.02%)
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.