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 (%)
May 28, 2010 6.197 6.161 6.003 6.043 163,653 -0.15(-2.48%)
May 27, 2010 6.113 6.232 6.071 6.197 140,575 +0.19(+3.22%)
May 26, 2010 6.008 6.155 5.950 6.003 243,842 +0.02(+0.33%)
May 25, 2010 5.935 6.043 5.871 5.983 228,279 -0.08(-1.27%)
May 24, 2010 6.183 6.192 6.012 6.060 163,348 -0.15(-2.34%)
May 21, 2010 6.140 6.287 6.111 6.205 230,968 -0.03(-0.49%)
May 20, 2010 6.269 6.344 6.236 6.236 324,514 -0.16(-2.44%)
May 19, 2010 6.515 6.540 6.362 6.392 231,664 -0.16(-2.45%)
May 18, 2010 6.726 6.764 6.474 6.553 170,832 -0.12(-1.84%)
May 17, 2010 6.551 6.733 6.425 6.676 148,322 +0.14(+2.19%)
May 14, 2010 6.599 6.601 6.423 6.533 170,900 -0.10(-1.49%)
May 13, 2010 6.691 6.691 6.412 6.632 187,496 -0.10(-1.44%)
May 12, 2010 6.575 6.751 6.436 6.729 181,013 +0.19(+2.89%)
May 11, 2010 6.438 6.577 6.276 6.540 151,611 +0.14(+2.13%)
May 10, 2010 6.300 6.526 6.172 6.403 225,341 +0.34(+5.62%)
May 07, 2010 6.227 6.227 5.975 6.063 253,414 -0.19(-3.06%)
May 06, 2010 6.416 6.496 6.098 6.254 164,945 -0.24(-3.62%)
May 05, 2010 6.542 6.564 6.445 6.489 100,337 -0.06(-0.91%)
May 04, 2010 6.610 6.658 6.509 6.548 125,654 -0.16(-2.39%)
May 03, 2010 6.568 6.709 6.476 6.709 167,825 +0.16(+2.38%)
Apr 30, 2010 6.764 6.784 6.535 6.553 157,362 -0.24(-3.59%)
Apr 29, 2010 6.649 6.803 6.498 6.797 275,587 +0.17(+2.59%)
Apr 28, 2010 6.586 6.698 6.551 6.625 93,991 +0.04(+0.67%)
Apr 27, 2010 6.687 6.753 6.566 6.581 169,344 -0.12(-1.74%)
Apr 26, 2010 6.768 6.808 6.610 6.698 177,501 -0.10(-1.42%)
Apr 23, 2010 6.590 6.814 6.548 6.795 190,466 +0.20(+3.10%)
Apr 22, 2010 6.471 6.592 6.414 6.590 138,773 +0.05(+0.81%)
Apr 21, 2010 6.507 6.553 6.465 6.537 130,544 -0.02(-0.23%)
Apr 20, 2010 6.504 6.585 6.333 6.553 153,672 +0.05(+0.74%)
Apr 19, 2010 6.498 6.566 6.157 6.504 274,581 +0.00(+0.00%)
Apr 16, 2010 6.421 6.537 6.364 6.504 159,331 +0.09(+1.44%)
Apr 15, 2010 6.401 6.514 6.375 6.412 75,521 -0.02(-0.27%)
Apr 14, 2010 6.399 6.482 6.320 6.430 165,264 +0.07(+1.18%)
Apr 13, 2010 6.318 6.392 6.278 6.355 177,105 +0.02(+0.35%)
Apr 12, 2010 6.366 6.379 6.159 6.333 138,237 -0.05(-0.79%)
Apr 09, 2010 6.401 6.434 6.335 6.384 107,097 -0.04(-0.58%)
Apr 08, 2010 6.390 6.491 6.342 6.421 122,433 +0.01(+0.10%)
Apr 07, 2010 6.392 6.454 6.370 6.414 133,596 -0.00(-0.03%)
Apr 06, 2010 6.362 6.432 6.351 6.416 141,717 +0.04(+0.62%)
Apr 05, 2010 6.269 6.397 6.265 6.377 156,361 +0.06(+0.97%)
Apr 01, 2010 6.313 6.315 6.315 6.315 226,551 +0.05(+0.74%)
Mar 31, 2010 6.322 6.432 6.252 6.269 163,603 -0.09(-1.42%)
Mar 30, 2010 6.399 6.430 6.267 6.359 100,906 -0.06(-0.89%)
Mar 29, 2010 6.474 6.529 6.381 6.416 182,901 +0.02(+0.27%)
Mar 26, 2010 6.434 6.493 6.361 6.399 86,307 -0.04(-0.55%)
Mar 25, 2010 6.509 6.581 6.421 6.434 79,443 -0.04(-0.61%)
Mar 24, 2010 6.520 6.581 6.438 6.474 107,097 -0.07(-1.14%)
Mar 23, 2010 6.388 6.577 6.274 6.548 189,543 +0.03(+0.44%)
Mar 22, 2010 6.342 6.539 6.302 6.520 103,644 +0.12(+1.89%)
Mar 19, 2010 6.436 6.443 6.245 6.399 302,627 +0.01(+0.10%)
Mar 18, 2010 6.300 6.427 6.234 6.392 77,182 +0.06(+0.97%)
Mar 17, 2010 6.254 6.348 6.196 6.331 115,704 +0.07(+1.09%)
Mar 16, 2010 6.242 6.271 6.155 6.263 57,261 -0.08(-1.28%)
Mar 15, 2010 6.318 6.359 6.179 6.344 93,063 +0.05(+0.84%)
Mar 12, 2010 6.124 6.311 6.124 6.291 78,551 +0.10(+1.56%)
Mar 11, 2010 6.324 6.324 6.074 6.194 188,901 -0.03(-0.42%)
Mar 10, 2010 6.307 6.307 6.168 6.221 135,926 -0.08(-1.29%)
Mar 09, 2010 6.340 6.397 6.238 6.302 74,693 -0.04(-0.59%)
Mar 08, 2010 6.447 6.504 6.219 6.340 110,778 -0.09(-1.44%)
Mar 05, 2010 6.199 6.460 6.199 6.432 194,838 +0.24(+3.87%)
Mar 04, 2010 6.142 6.205 6.081 6.192 150,683 +0.05(+0.86%)
Mar 03, 2010 6.155 6.155 5.957 6.140 237,009 +0.01(+0.14%)
Mar 02, 2010 6.087 6.148 5.988 6.131 97,785 +0.15(+2.54%)
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.