Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

93.48 -1.66 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2010 5.890 5.954 5.887 5.914 243,416 +0.04(+0.60%)
Jan 28, 2010 5.931 5.931 5.780 5.879 176,754 -0.05(-0.93%)
Jan 27, 2010 5.852 5.942 5.852 5.934 112,780 +0.04(+0.67%)
Jan 26, 2010 5.848 5.958 5.848 5.894 145,338 +0.02(+0.37%)
Jan 25, 2010 5.984 5.984 5.833 5.872 202,140 -0.05(-0.93%)
Jan 22, 2010 5.975 6.052 5.918 5.927 142,080 -0.04(-0.59%)
Jan 21, 2010 6.079 6.083 5.945 5.962 255,907 -0.09(-1.56%)
Jan 20, 2010 6.081 6.098 5.945 6.057 224,851 -0.07(-1.18%)
Jan 19, 2010 6.065 6.140 6.065 6.129 209,066 +0.09(+1.49%)
Jan 15, 2010 6.129 6.039 6.039 6.039 910,981 -0.06(-1.01%)
Jan 14, 2010 6.105 6.153 6.094 6.101 73,811 -0.02(-0.25%)
Jan 13, 2010 6.068 6.226 5.975 6.116 294,030 +0.08(+1.38%)
Jan 12, 2010 5.993 6.052 5.949 6.032 253,400 -0.01(-0.22%)
Jan 11, 2010 6.043 6.096 5.989 6.046 222,112 +0.04(+0.70%)
Jan 08, 2010 5.971 6.118 5.965 6.004 175,038 +0.01(+0.22%)
Jan 07, 2010 5.958 6.017 5.852 5.991 147,099 +0.04(+0.70%)
Jan 06, 2010 6.046 6.125 5.914 5.949 730,109 -0.12(-1.99%)
Jan 05, 2010 6.265 6.329 5.991 6.070 305,570 -0.22(-3.53%)
Jan 04, 2010 6.195 6.305 6.134 6.292 131,127 +0.17(+2.84%)
Dec 31, 2009 6.164 6.118 6.118 6.118 370,399 -0.03(-0.50%)
Dec 30, 2009 6.145 6.175 6.068 6.149 122,677 -0.04(-0.57%)
Dec 29, 2009 6.120 6.226 6.101 6.184 115,438 +0.05(+0.75%)
Dec 28, 2009 6.210 6.215 6.109 6.138 106,874 -0.07(-1.20%)
Dec 24, 2009 6.241 6.241 6.180 6.213 22,597 +0.00(+0.00%)
Dec 23, 2009 6.208 6.261 6.134 6.213 140,619 +0.04(+0.68%)
Dec 22, 2009 6.180 6.268 6.057 6.171 154,703 +0.01(+0.11%)
Dec 21, 2009 6.160 6.274 6.116 6.164 156,896 +0.00(+0.00%)
Dec 18, 2009 6.134 6.171 6.035 6.164 812,885 +0.07(+1.19%)
Dec 17, 2009 6.074 6.129 5.993 6.092 117,822 +0.03(+0.54%)
Dec 16, 2009 6.120 6.136 5.930 6.059 373,247 +0.00(+0.00%)
Dec 15, 2009 6.254 6.274 6.050 6.059 239,380 -0.23(-3.64%)
Dec 14, 2009 6.198 6.287 6.134 6.287 109,313 +0.15(+2.51%)
Dec 11, 2009 6.145 6.258 6.111 6.134 57,484 -0.00(-0.04%)
Dec 10, 2009 6.195 6.301 6.096 6.136 106,478 -0.05(-0.89%)
Dec 09, 2009 6.138 6.217 6.046 6.191 142,831 +0.04(+0.61%)
Dec 08, 2009 6.057 6.162 6.015 6.153 144,077 +0.04(+0.68%)
Dec 07, 2009 6.059 6.119 6.030 6.112 228,842 +0.04(+0.58%)
Dec 04, 2009 6.098 6.098 6.021 6.076 234,684 +0.05(+0.84%)
Dec 03, 2009 6.096 6.096 6.008 6.026 226,393 -0.05(-0.90%)
Dec 02, 2009 6.030 6.114 5.997 6.081 152,077 +0.04(+0.62%)
Dec 01, 2009 5.993 6.090 5.916 6.043 476,868 +0.11(+1.89%)
Nov 30, 2009 5.786 5.934 5.769 5.931 302,935 +0.11(+1.89%)
Nov 27, 2009 5.892 5.964 5.822 5.822 97,978 -0.26(-4.26%)
Nov 25, 2009 6.063 6.151 6.048 6.081 326,233 +0.02(+0.40%)
Nov 24, 2009 6.120 6.120 5.929 6.057 136,551 -0.05(-0.83%)
Nov 23, 2009 5.916 6.185 5.916 6.107 196,252 +0.25(+4.36%)
Nov 20, 2009 5.793 5.892 5.793 5.852 198,472 +0.01(+0.11%)
Nov 19, 2009 5.962 6.010 5.773 5.846 195,465 -0.17(-2.78%)
Nov 18, 2009 5.920 6.030 5.833 6.013 134,604 +0.09(+1.60%)
Nov 17, 2009 5.905 5.959 5.789 5.918 180,553 -0.03(-0.44%)
Nov 16, 2009 5.661 6.094 5.661 5.945 225,993 +0.33(+5.83%)
Nov 13, 2009 5.591 5.742 5.531 5.617 104,599 +0.09(+1.55%)
Nov 12, 2009 5.692 5.775 5.496 5.531 128,324 -0.21(-3.67%)
Nov 11, 2009 5.727 5.775 5.681 5.742 168,845 +0.08(+1.36%)
Nov 10, 2009 5.764 5.824 5.657 5.665 158,912 -0.10(-1.72%)
Nov 09, 2009 5.681 5.767 5.672 5.764 92,954 +0.12(+2.06%)
Nov 06, 2009 5.674 5.716 5.593 5.648 111,570 -0.07(-1.15%)
Nov 05, 2009 5.531 5.780 5.514 5.714 130,026 +0.21(+3.79%)
Nov 04, 2009 5.782 5.819 5.496 5.505 162,848 -0.27(-4.64%)
Nov 03, 2009 5.683 5.802 5.683 5.773 110,077 +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.