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 (%)
Apr 30, 2009 6.063 6.217 5.959 6.151 359,097 +0.10(+1.68%)
Apr 29, 2009 5.886 6.063 5.808 6.050 221,217 +0.19(+3.24%)
Apr 28, 2009 5.754 5.909 5.745 5.860 244,812 +0.07(+1.22%)
Apr 27, 2009 5.842 5.933 5.752 5.789 388,149 -0.18(-3.06%)
Apr 24, 2009 6.160 6.160 5.915 5.972 305,098 -0.11(-1.88%)
Apr 23, 2009 6.072 6.136 5.732 6.087 422,127 +0.18(+3.10%)
Apr 22, 2009 5.763 6.019 5.763 5.904 237,673 +0.04(+0.68%)
Apr 21, 2009 5.717 5.906 5.717 5.864 207,133 +0.12(+2.07%)
Apr 20, 2009 5.869 5.953 5.692 5.745 227,027 -0.26(-4.33%)
Apr 17, 2009 5.955 6.072 5.820 6.006 179,405 +0.07(+1.19%)
Apr 16, 2009 5.957 5.979 5.774 5.935 291,236 +0.01(+0.19%)
Apr 15, 2009 5.864 5.970 5.834 5.924 218,037 +0.06(+0.94%)
Apr 14, 2009 5.999 6.175 5.803 5.869 167,154 -0.24(-3.90%)
Apr 13, 2009 6.173 6.308 5.913 6.107 424,272 -0.15(-2.46%)
Apr 09, 2009 6.208 6.457 6.074 6.261 415,133 +0.11(+1.79%)
Apr 08, 2009 5.939 6.182 5.913 6.151 293,931 +0.27(+4.53%)
Apr 07, 2009 5.977 6.116 5.871 5.884 321,504 -0.13(-2.13%)
Apr 06, 2009 5.950 6.113 5.917 6.012 267,795 -0.03(-0.47%)
Apr 03, 2009 6.069 6.147 5.752 6.041 300,036 -0.05(-0.76%)
Apr 02, 2009 5.767 6.259 5.767 6.087 800,161 +0.42(+7.39%)
Apr 01, 2009 5.520 5.690 5.368 5.668 384,947 +0.08(+1.50%)
Mar 31, 2009 5.666 5.737 5.490 5.584 593,826 -0.01(-0.24%)
Mar 30, 2009 5.538 5.635 5.417 5.598 704,686 -0.26(-4.44%)
Mar 26, 2009 5.942 5.942 5.726 5.858 631,614 -0.03(-0.45%)
Mar 25, 2009 5.670 5.897 5.595 5.884 549,919 +0.25(+4.42%)
Mar 24, 2009 5.765 5.937 5.633 5.635 224,079 -0.19(-3.26%)
Mar 23, 2009 5.759 5.875 5.662 5.825 604,304 +0.15(+2.68%)
Mar 20, 2009 5.741 5.849 5.670 5.673 469,544 -0.01(-0.23%)
Mar 19, 2009 5.679 5.785 5.631 5.686 420,195 +0.06(+1.02%)
Mar 18, 2009 5.194 5.666 5.194 5.629 596,716 +0.22(+4.08%)
Mar 17, 2009 5.020 5.408 5.020 5.408 296,711 +0.24(+4.56%)
Mar 16, 2009 5.384 5.434 5.146 5.172 259,431 -0.11(-2.13%)
Mar 13, 2009 5.355 5.417 5.199 5.285 310,940 -0.06(-1.07%)
Mar 12, 2009 5.110 5.408 5.064 5.342 426,282 +0.19(+3.77%)
Mar 11, 2009 5.269 5.291 5.146 5.148 464,256 -0.11(-2.01%)
Mar 10, 2009 5.331 5.490 5.188 5.254 810,104 +0.01(+0.21%)
Mar 09, 2009 5.326 5.349 5.172 5.243 738,302 -0.12(-2.26%)
Mar 06, 2009 5.161 5.379 5.148 5.364 776,856 +0.24(+4.69%)
Mar 05, 2009 5.166 5.185 5.005 5.124 739,449 -0.17(-3.21%)
Mar 04, 2009 5.293 5.483 5.249 5.293 635,751 +0.34(+6.76%)
Mar 02, 2009 4.822 5.007 4.769 4.958 897,559 +0.00(+0.09%)
Feb 27, 2009 4.714 4.983 4.553 4.954 599,514 +0.21(+4.51%)
Feb 26, 2009 4.674 4.755 4.617 4.740 501,291 +0.09(+1.90%)
Feb 25, 2009 4.647 4.747 4.527 4.652 514,730 -0.02(-0.33%)
Feb 24, 2009 4.434 4.711 4.328 4.667 503,531 +0.28(+6.28%)
Feb 23, 2009 4.526 4.526 4.279 4.392 1,227,736 -0.09(-1.92%)
Feb 20, 2009 4.489 4.560 4.431 4.478 745,899 -0.06(-1.36%)
Feb 19, 2009 4.705 4.727 4.509 4.539 596,203 -0.14(-2.97%)
Feb 18, 2009 4.863 4.899 4.652 4.678 492,146 -0.21(-4.33%)
Feb 17, 2009 4.936 4.952 4.872 4.890 202,488 -0.20(-3.98%)
Feb 13, 2009 5.080 5.155 4.983 5.093 262,343 +0.01(+0.13%)
Feb 12, 2009 4.846 5.117 4.806 5.086 504,284 -0.07(-1.37%)
Feb 11, 2009 5.181 5.199 5.121 5.157 448,126 -0.02(-0.30%)
Feb 10, 2009 5.366 5.457 5.086 5.172 593,658 -0.23(-4.32%)
Feb 09, 2009 5.485 5.602 5.355 5.406 284,482 -0.11(-2.08%)
Feb 06, 2009 5.404 5.538 5.377 5.520 827,190 +0.09(+1.75%)
Feb 05, 2009 5.745 5.823 5.419 5.426 360,857 -0.34(-5.89%)
Feb 04, 2009 5.992 6.160 5.730 5.765 234,253 -0.28(-4.56%)
Feb 03, 2009 5.706 6.065 5.673 6.041 420,281 +0.36(+6.37%)
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.