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 29, 2010 5.907 5.972 5.905 5.931 242,700 +0.04(+0.60%)
Jan 28, 2010 5.949 5.949 5.797 5.896 176,233 -0.06(-0.93%)
Jan 27, 2010 5.870 5.960 5.870 5.951 112,448 +0.04(+0.67%)
Jan 26, 2010 5.865 5.975 5.865 5.911 144,910 +0.02(+0.37%)
Jan 25, 2010 6.002 6.002 5.850 5.889 201,545 -0.06(-0.93%)
Jan 22, 2010 5.993 6.070 5.936 5.944 141,662 -0.04(-0.59%)
Jan 21, 2010 6.097 6.101 5.962 5.980 255,154 -0.09(-1.56%)
Jan 20, 2010 6.099 6.116 5.962 6.075 224,189 -0.07(-1.18%)
Jan 19, 2010 6.083 6.158 6.083 6.147 208,450 +0.09(+1.49%)
Jan 15, 2010 6.147 6.057 6.057 6.057 908,300 -0.06(-1.01%)
Jan 14, 2010 6.123 6.172 6.112 6.119 73,594 -0.02(-0.25%)
Jan 13, 2010 6.086 6.244 5.993 6.134 293,165 +0.08(+1.38%)
Jan 12, 2010 6.011 6.070 5.967 6.050 252,654 -0.01(-0.22%)
Jan 11, 2010 6.061 6.114 6.006 6.064 221,458 +0.04(+0.70%)
Jan 08, 2010 5.989 6.136 5.983 6.022 174,523 +0.01(+0.22%)
Jan 07, 2010 5.975 6.035 5.870 6.008 146,666 +0.04(+0.70%)
Jan 06, 2010 6.064 6.143 5.931 5.967 727,960 -0.12(-1.99%)
Jan 05, 2010 6.284 6.348 6.008 6.088 304,670 -0.22(-3.53%)
Jan 04, 2010 6.213 6.324 6.152 6.310 130,741 +0.17(+2.84%)
Dec 31, 2009 6.183 6.136 6.136 6.136 369,309 -0.03(-0.50%)
Dec 30, 2009 6.163 6.194 6.086 6.167 122,316 -0.04(-0.57%)
Dec 29, 2009 6.138 6.244 6.119 6.202 115,098 +0.05(+0.75%)
Dec 28, 2009 6.229 6.233 6.127 6.156 106,559 -0.07(-1.20%)
Dec 24, 2009 6.260 6.260 6.198 6.231 22,530 +0.00(+0.00%)
Dec 23, 2009 6.227 6.280 6.152 6.231 140,205 +0.04(+0.68%)
Dec 22, 2009 6.198 6.286 6.075 6.189 154,247 +0.01(+0.11%)
Dec 21, 2009 6.178 6.293 6.134 6.183 156,434 +0.00(+0.00%)
Dec 18, 2009 6.152 6.189 6.053 6.183 810,492 +0.07(+1.19%)
Dec 17, 2009 6.092 6.147 6.011 6.110 117,475 +0.03(+0.54%)
Dec 16, 2009 6.138 6.154 5.947 6.077 372,149 +0.00(+0.00%)
Dec 15, 2009 6.273 6.293 6.068 6.077 238,676 -0.23(-3.64%)
Dec 14, 2009 6.216 6.306 6.152 6.306 108,991 +0.15(+2.51%)
Dec 11, 2009 6.163 6.276 6.129 6.152 57,315 -0.00(-0.04%)
Dec 10, 2009 6.213 6.319 6.114 6.154 106,165 -0.06(-0.89%)
Dec 09, 2009 6.156 6.235 6.064 6.209 142,410 +0.04(+0.61%)
Dec 08, 2009 6.075 6.180 6.033 6.172 143,653 +0.04(+0.68%)
Dec 07, 2009 6.077 6.137 6.048 6.130 228,168 +0.04(+0.58%)
Dec 04, 2009 6.116 6.116 6.039 6.094 233,994 +0.05(+0.84%)
Dec 03, 2009 6.114 6.114 6.026 6.044 225,727 -0.06(-0.90%)
Dec 02, 2009 6.048 6.132 6.015 6.099 151,629 +0.04(+0.62%)
Dec 01, 2009 6.011 6.108 5.933 6.061 475,464 +0.11(+1.89%)
Nov 30, 2009 5.803 5.951 5.786 5.949 302,043 +0.11(+1.89%)
Nov 27, 2009 5.909 5.982 5.839 5.839 97,689 -0.26(-4.26%)
Nov 25, 2009 6.081 6.169 6.066 6.099 325,273 +0.02(+0.40%)
Nov 24, 2009 6.138 6.138 5.947 6.075 136,149 -0.05(-0.83%)
Nov 23, 2009 5.933 6.203 5.933 6.125 195,674 +0.26(+4.36%)
Nov 20, 2009 5.810 5.909 5.810 5.870 197,888 +0.01(+0.11%)
Nov 19, 2009 5.980 6.027 5.790 5.863 194,889 -0.17(-2.78%)
Nov 18, 2009 5.938 6.048 5.850 6.030 134,207 +0.09(+1.60%)
Nov 17, 2009 5.922 5.976 5.806 5.936 180,022 -0.03(-0.44%)
Nov 16, 2009 5.678 6.112 5.678 5.962 225,328 +0.33(+5.83%)
Nov 13, 2009 5.607 5.759 5.548 5.634 104,291 +0.09(+1.55%)
Nov 12, 2009 5.709 5.792 5.513 5.548 127,946 -0.21(-3.67%)
Nov 11, 2009 5.744 5.792 5.698 5.759 168,348 +0.08(+1.36%)
Nov 10, 2009 5.781 5.841 5.674 5.682 158,444 -0.10(-1.72%)
Nov 09, 2009 5.698 5.784 5.689 5.781 92,681 +0.12(+2.06%)
Nov 06, 2009 5.691 5.733 5.609 5.665 111,241 -0.07(-1.15%)
Nov 05, 2009 5.548 5.797 5.530 5.731 129,643 +0.21(+3.79%)
Nov 04, 2009 5.799 5.837 5.513 5.521 162,368 -0.27(-4.64%)
Nov 03, 2009 5.700 5.819 5.700 5.790 109,753 +0.04(+0.61%)
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.