Exponent Inc (NQ: EXPO )

82.69 +0.83 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.259 8.259 8.043 8.094 198,868 -0.09(-1.16%)
Jan 28, 2011 8.265 8.332 8.179 8.188 253,090 -0.07(-0.85%)
Jan 27, 2011 8.290 8.413 8.228 8.259 162,845 -0.02(-0.27%)
Jan 26, 2011 8.074 8.470 8.074 8.281 256,647 +0.21(+2.62%)
Jan 25, 2011 7.882 8.096 7.728 8.069 148,771 +0.14(+1.72%)
Jan 24, 2011 7.822 8.067 7.820 7.933 162,432 +0.01(+0.17%)
Jan 21, 2011 8.052 8.113 7.886 7.919 202,784 -0.05(-0.58%)
Jan 20, 2011 8.016 8.113 7.961 7.966 183,674 -0.10(-1.23%)
Jan 19, 2011 8.237 8.237 8.049 8.065 164,909 -0.21(-2.50%)
Jan 18, 2011 8.182 8.272 8.157 8.272 165,118 +0.03(+0.37%)
Jan 14, 2011 8.127 8.294 8.085 8.241 338,684 +0.13(+1.55%)
Jan 13, 2011 8.179 8.224 8.049 8.116 189,917 -0.13(-1.58%)
Jan 12, 2011 8.334 8.334 8.155 8.246 135,138 +0.00(+0.05%)
Jan 11, 2011 8.235 8.299 8.151 8.241 174,038 +0.02(+0.21%)
Jan 10, 2011 8.215 8.327 8.162 8.224 196,722 -0.07(-0.80%)
Jan 07, 2011 8.501 8.501 8.189 8.290 171,764 -0.17(-2.03%)
Jan 06, 2011 8.567 8.567 8.422 8.462 116,604 -0.08(-0.93%)
Jan 05, 2011 8.243 8.563 8.155 8.541 442,000 +0.26(+3.20%)
Jan 04, 2011 8.631 8.631 8.219 8.276 131,499 -0.30(-3.52%)
Jan 03, 2011 8.316 8.658 8.316 8.578 447,090 +0.30(+3.68%)
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%)
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.