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, 2013 11.96 11.96 10.49 10.78 1,934,437 -1.31(-10.85%)
Jan 30, 2013 12.12 12.31 11.96 12.09 134,405 -0.08(-0.69%)
Jan 29, 2013 12.03 12.26 12.02 12.17 134,863 +0.05(+0.44%)
Jan 28, 2013 12.01 12.19 11.91 12.12 142,524 +0.08(+0.68%)
Jan 25, 2013 12.23 12.23 11.94 12.04 182,762 -0.17(-1.37%)
Jan 24, 2013 12.12 12.23 11.98 12.21 124,649 +0.07(+0.56%)
Jan 23, 2013 12.23 12.35 12.11 12.14 117,301 -0.14(-1.11%)
Jan 22, 2013 12.00 12.30 12.00 12.28 177,283 +0.27(+2.28%)
Jan 18, 2013 12.04 12.07 11.97 12.00 118,652 -0.07(-0.62%)
Jan 17, 2013 12.05 12.09 11.92 12.08 73,897 +0.04(+0.33%)
Jan 16, 2013 12.10 12.11 12.02 12.04 73,784 -0.06(-0.51%)
Jan 15, 2013 11.98 12.11 11.98 12.10 41,652 +0.02(+0.20%)
Jan 14, 2013 12.09 12.11 11.99 12.07 26,235 -0.07(-0.56%)
Jan 11, 2013 12.09 12.17 12.02 12.14 96,286 +0.07(+0.55%)
Jan 10, 2013 12.21 12.26 11.98 12.08 157,778 -0.09(-0.73%)
Jan 09, 2013 12.30 12.32 12.14 12.17 128,037 -0.20(-1.60%)
Jan 08, 2013 12.57 12.57 12.22 12.36 62,177 -0.02(-0.18%)
Jan 07, 2013 12.49 12.56 12.34 12.39 46,746 -0.13(-1.02%)
Jan 04, 2013 12.42 12.61 12.42 12.51 182,626 +0.13(+1.07%)
Jan 03, 2013 12.53 12.58 12.30 12.38 110,878 -0.17(-1.32%)
Jan 02, 2013 12.56 12.61 12.39 12.55 263,096 +0.24(+1.93%)
Dec 31, 2012 11.76 12.32 11.75 12.31 234,697 +0.47(+3.97%)
Dec 28, 2012 11.71 11.95 11.66 11.84 180,285 +0.08(+0.68%)
Dec 27, 2012 11.59 11.78 11.52 11.76 114,674 +0.15(+1.29%)
Dec 26, 2012 11.75 11.81 11.59 11.61 68,863 -0.15(-1.31%)
Dec 24, 2012 11.77 11.82 11.63 11.76 77,576 -0.03(-0.24%)
Dec 21, 2012 11.90 11.90 11.68 11.79 1,013,862 -0.06(-0.47%)
Dec 20, 2012 11.78 11.87 11.68 11.85 139,876 +0.06(+0.47%)
Dec 19, 2012 11.83 11.91 11.76 11.79 116,942 -0.07(-0.61%)
Dec 18, 2012 11.72 11.91 11.72 11.87 131,720 +0.13(+1.11%)
Dec 17, 2012 11.64 11.75 11.64 11.74 124,862 +0.09(+0.81%)
Dec 14, 2012 11.61 11.73 11.56 11.64 158,912 -0.04(-0.32%)
Dec 13, 2012 11.61 11.74 11.20 11.68 231,118 +0.11(+0.93%)
Dec 12, 2012 11.68 11.73 11.51 11.57 162,654 -0.12(-1.02%)
Dec 11, 2012 11.68 11.77 11.55 11.69 230,796 +0.00(+0.04%)
Dec 10, 2012 11.50 11.68 11.50 11.68 134,228 +0.17(+1.47%)
Dec 07, 2012 11.57 11.58 11.45 11.52 136,179 -0.03(-0.25%)
Dec 06, 2012 11.53 11.57 11.42 11.54 176,915 -0.02(-0.17%)
Dec 05, 2012 11.81 11.82 11.53 11.56 184,485 -0.24(-2.05%)
Dec 04, 2012 11.70 11.82 11.56 11.81 127,692 +0.02(+0.21%)
Nov 30, 2012 11.80 11.88 11.68 11.78 290,193 +0.03(+0.28%)
Nov 29, 2012 11.72 11.82 11.62 11.75 138,488 +0.12(+1.06%)
Nov 28, 2012 11.57 11.66 11.34 11.63 160,323 +0.06(+0.50%)
Nov 27, 2012 11.50 11.64 11.48 11.57 120,185 -0.00(-0.02%)
Nov 26, 2012 11.30 11.58 11.30 11.57 106,188 +0.23(+2.04%)
Nov 23, 2012 11.28 11.34 11.16 11.34 43,689 +0.12(+1.04%)
Nov 21, 2012 11.39 11.44 11.18 11.22 58,444 -0.17(-1.47%)
Nov 20, 2012 11.30 11.43 11.14 11.39 144,756 +0.07(+0.60%)
Nov 19, 2012 11.18 11.53 11.17 11.32 144,058 +0.21(+1.87%)
Nov 16, 2012 10.76 11.29 10.47 11.11 320,048 +0.28(+2.54%)
Nov 15, 2012 10.89 10.92 10.68 10.84 165,040 -0.01(-0.08%)
Nov 14, 2012 11.03 11.03 10.68 10.85 171,989 -0.12(-1.12%)
Nov 13, 2012 11.31 11.39 10.95 10.97 138,633 -0.42(-3.72%)
Nov 12, 2012 11.39 11.48 11.21 11.39 39,266 +0.07(+0.62%)
Nov 09, 2012 11.45 11.56 11.28 11.32 84,502 -0.27(-2.32%)
Nov 08, 2012 11.60 11.63 11.45 11.59 144,711 +0.01(+0.11%)
Nov 07, 2012 11.77 11.77 11.47 11.58 145,337 -0.34(-2.88%)
Nov 06, 2012 11.99 12.04 11.74 11.92 95,098 +0.09(+0.78%)
Nov 05, 2012 11.90 11.91 11.74 11.83 173,958 -0.08(-0.67%)
Nov 02, 2012 12.01 12.07 11.81 11.91 145,296 -0.09(-0.77%)
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.