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

Exponent Inc (NQ: EXPO )

91.91 -1.29 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2006 3.375 3.437 3.375 3.386 218,890 +0.04(+1.05%)
Aug 30, 2006 3.373 3.378 3.299 3.351 148,072 +0.05(+1.47%)
Aug 29, 2006 3.272 3.351 3.221 3.303 271,492 +0.05(+1.63%)
Aug 28, 2006 3.259 3.281 3.241 3.250 119,496 +0.01(+0.27%)
Aug 25, 2006 3.219 3.285 3.219 3.241 124,145 +0.00(+0.00%)
Aug 24, 2006 3.292 3.329 3.219 3.241 100,405 -0.05(-1.61%)
Aug 23, 2006 3.375 3.380 3.259 3.294 65,007 -0.07(-1.97%)
Aug 22, 2006 3.285 3.375 3.241 3.360 104,292 +0.08(+2.35%)
Aug 21, 2006 3.344 3.367 3.283 3.283 62,109 -0.09(-2.62%)
Aug 18, 2006 3.400 3.400 3.309 3.371 128,155 -0.01(-0.33%)
Aug 17, 2006 3.360 3.395 3.353 3.382 187,810 +0.00(+0.00%)
Aug 16, 2006 3.395 3.413 3.380 3.382 125,778 +0.00(+0.00%)
Aug 15, 2006 3.453 3.470 3.353 3.382 129,003 -0.00(-0.07%)
Aug 14, 2006 3.289 3.444 3.230 3.384 247,570 +0.14(+4.21%)
Aug 11, 2006 3.455 3.516 3.161 3.247 480,775 -0.23(-6.59%)
Aug 10, 2006 3.307 3.521 3.307 3.477 306,459 +0.11(+3.41%)
Aug 09, 2006 3.397 3.453 3.362 3.362 154,417 +0.01(+0.26%)
Aug 08, 2006 3.446 3.527 3.329 3.353 205,409 -0.11(-3.18%)
Aug 07, 2006 3.461 3.468 3.389 3.464 141,631 -0.03(-0.95%)
Aug 04, 2006 3.475 3.534 3.371 3.497 195,476 -0.06(-1.73%)
Aug 03, 2006 3.411 3.558 3.400 3.558 65,701 +0.11(+3.13%)
Aug 02, 2006 3.404 3.472 3.380 3.450 49,123 +0.07(+2.02%)
Aug 01, 2006 3.435 3.435 3.367 3.382 34,898 -0.09(-2.67%)
Jul 31, 2006 3.325 3.490 3.307 3.475 274,753 +0.07(+2.20%)
Jul 28, 2006 3.276 3.430 3.274 3.400 198,574 +0.16(+4.83%)
Jul 27, 2006 3.375 3.435 3.219 3.243 222,337 -0.12(-3.54%)
Jul 26, 2006 3.594 3.594 3.356 3.362 1,738,153 -0.26(-7.13%)
Jul 25, 2006 3.576 3.622 3.424 3.620 178,471 +0.03(+0.92%)
Jul 24, 2006 3.428 3.587 3.441 3.587 176,462 +0.16(+4.63%)
Jul 21, 2006 3.386 3.441 3.273 3.428 310,994 +0.01(+0.26%)
Jul 20, 2006 3.748 3.814 3.333 3.419 413,323 -0.45(-11.62%)
Jul 19, 2006 3.693 3.887 3.669 3.869 293,704 +0.18(+4.78%)
Jul 18, 2006 3.691 3.730 3.647 3.693 117,373 +0.04(+1.21%)
Jul 17, 2006 3.635 3.684 3.635 3.649 138,361 +0.02(+0.42%)
Jul 14, 2006 3.659 3.682 3.622 3.633 260,071 -0.00(-0.12%)
Jul 13, 2006 3.682 3.748 3.620 3.638 194,002 -0.06(-1.61%)
Jul 12, 2006 3.755 3.772 3.695 3.697 73,838 -0.07(-1.93%)
Jul 11, 2006 3.721 3.772 3.649 3.770 145,169 +0.01(+0.23%)
Jul 10, 2006 3.671 3.763 3.671 3.761 173,400 +0.12(+3.27%)
Jul 07, 2006 3.785 3.785 3.633 3.642 141,595 -0.13(-3.39%)
Jul 06, 2006 3.710 3.779 3.680 3.770 158,531 +0.06(+1.48%)
Jul 05, 2006 3.627 3.739 3.616 3.715 201,758 +0.02(+0.54%)
Jul 03, 2006 3.688 3.748 3.669 3.695 140,311 -0.03(-0.83%)
Jun 30, 2006 3.616 3.744 3.616 3.726 1,056,000 +0.12(+3.36%)
Jun 29, 2006 3.677 3.726 3.525 3.605 614,151 -0.11(-2.97%)
Jun 28, 2006 3.741 3.741 3.675 3.715 160,641 +0.01(+0.18%)
Jun 27, 2006 3.744 3.746 3.673 3.708 279,615 -0.01(-0.18%)
Jun 26, 2006 3.627 3.746 3.622 3.715 128,817 +0.09(+2.56%)
Jun 23, 2006 3.589 3.658 3.561 3.622 108,896 +0.01(+0.18%)
Jun 22, 2006 3.538 3.624 3.527 3.616 262,098 +0.04(+1.17%)
Jun 21, 2006 3.505 3.638 3.505 3.574 155,043 +0.06(+1.82%)
Jun 20, 2006 3.596 3.638 3.505 3.510 362,163 -0.12(-3.22%)
Jun 19, 2006 3.620 3.680 3.525 3.627 245,374 -0.01(-0.18%)
Jun 16, 2006 3.748 3.750 3.611 3.633 961,392 -0.11(-3.06%)
Jun 15, 2006 3.591 3.750 3.556 3.748 202,452 +0.17(+4.81%)
Jun 14, 2006 3.572 3.591 3.488 3.576 215,492 +0.05(+1.31%)
Jun 13, 2006 3.424 3.587 3.395 3.530 204,334 +0.09(+2.56%)
Jun 12, 2006 3.422 3.508 3.389 3.441 170,311 +1.74(+101.94%)
Jun 09, 2006 1.769 1.780 1.690 1.704 388,094 -0.05(-2.95%)
Jun 08, 2006 1.739 1.770 1.736 1.756 401,149 +0.01(+0.85%)
Jun 07, 2006 1.708 1.750 1.708 1.741 159,525 +0.03(+2.04%)
Jun 06, 2006 1.703 1.727 1.689 1.706 155,878 +0.01(+0.88%)
Jun 05, 2006 1.677 1.747 1.677 1.692 237,305 -0.00(-0.20%)
Jun 02, 2006 1.707 1.711 1.676 1.695 622,298 +0.00(+0.06%)
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.