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

Exponent Inc (NQ: EXPO )

79.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jan 31, 2007 4.178 4.178 4.068 4.103 181,755 -0.12(-2.77%)
Jan 30, 2007 4.215 4.237 4.180 4.220 180,349 +0.04(+0.84%)
Jan 29, 2007 4.145 4.242 4.145 4.184 207,722 +0.06(+1.39%)
Jan 26, 2007 4.063 4.162 4.063 4.127 125,343 +0.04(+0.86%)
Jan 25, 2007 4.160 4.222 4.030 4.092 129,951 -0.06(-1.43%)
Jan 24, 2007 4.189 4.207 4.132 4.151 89,609 -0.04(-0.89%)
Jan 23, 2007 4.063 4.226 4.063 4.189 160,319 +0.11(+2.65%)
Jan 22, 2007 4.140 4.140 4.070 4.081 85,641 -0.03(-0.64%)
Jan 19, 2007 4.068 4.107 4.059 4.107 45,480 +0.03(+0.70%)
Jan 18, 2007 4.074 4.156 4.074 4.079 129,262 -0.01(-0.22%)
Jan 17, 2007 4.207 4.240 4.079 4.087 115,101 -0.15(-3.44%)
Jan 16, 2007 4.332 4.348 4.200 4.233 85,006 -0.06(-1.49%)
Jan 12, 2007 4.220 4.299 4.173 4.297 170,538 +0.07(+1.56%)
Jan 11, 2007 4.145 4.231 4.134 4.231 127,919 +0.11(+2.73%)
Jan 10, 2007 4.068 4.138 4.057 4.118 217,760 +0.02(+0.38%)
Jan 09, 2007 4.138 4.198 4.074 4.103 199,494 -0.01(-0.32%)
Jan 08, 2007 4.180 4.215 4.092 4.116 112,534 -0.08(-1.84%)
Jan 05, 2007 4.184 4.211 4.138 4.193 197,730 -0.02(-0.47%)
Jan 04, 2007 4.114 4.233 4.114 4.213 101,257 +0.09(+2.14%)
Jan 03, 2007 4.109 4.248 4.070 4.125 265,613 +0.01(+0.27%)
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%)
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.