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 (%)
Jun 30, 2006 3.605 3.733 3.605 3.715 1,059,117 +0.12(+3.36%)
Jun 29, 2006 3.667 3.715 3.515 3.594 615,964 -0.11(-2.97%)
Jun 28, 2006 3.730 3.730 3.664 3.704 161,115 +0.01(+0.18%)
Jun 27, 2006 3.733 3.735 3.662 3.697 280,441 -0.01(-0.18%)
Jun 26, 2006 3.616 3.735 3.612 3.704 129,197 +0.09(+2.56%)
Jun 23, 2006 3.579 3.647 3.550 3.612 109,217 +0.01(+0.18%)
Jun 22, 2006 3.528 3.614 3.517 3.605 262,872 +0.04(+1.17%)
Jun 21, 2006 3.495 3.627 3.495 3.563 155,501 +0.06(+1.82%)
Jun 20, 2006 3.585 3.627 3.495 3.499 363,232 -0.12(-3.22%)
Jun 19, 2006 3.609 3.669 3.515 3.616 246,099 -0.01(-0.18%)
Jun 16, 2006 3.737 3.739 3.601 3.623 964,230 -0.11(-3.06%)
Jun 15, 2006 3.581 3.739 3.546 3.737 203,049 +0.17(+4.81%)
Jun 14, 2006 3.561 3.581 3.478 3.565 216,128 +0.05(+1.31%)
Jun 13, 2006 3.414 3.576 3.385 3.519 204,937 +0.09(+2.56%)
Jun 12, 2006 3.412 3.497 3.379 3.431 170,814 +1.73(+101.94%)
Jun 09, 2006 1.763 1.775 1.685 1.699 389,240 -0.05(-2.95%)
Jun 08, 2006 1.734 1.765 1.731 1.751 402,333 +0.01(+0.85%)
Jun 07, 2006 1.703 1.745 1.703 1.736 159,996 +0.03(+2.03%)
Jun 06, 2006 1.698 1.722 1.684 1.701 156,338 +0.01(+0.88%)
Jun 05, 2006 1.672 1.742 1.672 1.687 238,006 -0.00(-0.20%)
Jun 02, 2006 1.702 1.706 1.671 1.690 624,134 +0.00(+0.07%)
Jun 01, 2006 1.663 1.693 1.651 1.689 591,062 +0.04(+2.43%)
May 31, 2006 1.645 1.651 1.639 1.649 534,824 +0.01(+0.40%)
May 30, 2006 1.649 1.654 1.640 1.642 239,052 -0.01(-0.90%)
May 26, 2006 1.640 1.665 1.640 1.657 397,119 +0.01(+0.40%)
May 25, 2006 1.649 1.652 1.642 1.650 132,700 +0.00(+0.23%)
May 24, 2006 1.655 1.667 1.640 1.646 508,193 -0.03(-1.77%)
May 23, 2006 1.720 1.737 1.675 1.676 94,714 -0.03(-1.87%)
May 22, 2006 1.673 1.729 1.665 1.708 82,131 +0.02(+1.11%)
May 19, 2006 1.673 1.700 1.673 1.689 75,580 +0.01(+0.72%)
May 18, 2006 1.704 1.704 1.673 1.677 157,421 -0.01(-0.42%)
May 17, 2006 1.684 1.702 1.684 1.684 73,697 -0.02(-1.16%)
May 16, 2006 1.711 1.729 1.686 1.704 127,441 +0.00(+0.29%)
May 15, 2006 1.677 1.715 1.677 1.699 113,439 +0.01(+0.59%)
May 12, 2006 1.716 1.740 1.682 1.689 227,615 -0.05(-2.60%)
May 11, 2006 1.759 1.762 1.734 1.734 140,106 -0.04(-2.05%)
May 10, 2006 1.799 1.799 1.757 1.771 135,994 -0.02(-1.11%)
May 09, 2006 1.803 1.803 1.786 1.790 74,543 -0.01(-0.34%)
May 08, 2006 1.793 1.812 1.792 1.796 80,220 +0.00(+0.21%)
May 05, 2006 1.795 1.813 1.786 1.793 285,718 -0.01(-0.31%)
May 04, 2006 1.789 1.807 1.784 1.798 164,663 +0.01(+0.65%)
May 03, 2006 1.801 1.808 1.776 1.787 299,502 -0.01(-0.31%)
May 02, 2006 1.800 1.805 1.786 1.792 103,649 +0.00(+0.18%)
May 01, 2006 1.786 1.800 1.777 1.789 133,419 +0.00(+0.00%)
Apr 28, 2006 1.786 1.798 1.772 1.789 112,820 -0.00(-0.28%)
Apr 27, 2006 1.786 1.812 1.780 1.794 1,693,211 -0.01(-0.37%)
Apr 26, 2006 1.813 1.813 1.784 1.800 220,882 +0.00(+0.03%)
Apr 25, 2006 1.801 1.813 1.792 1.800 390,450 -0.01(-0.64%)
Apr 24, 2006 1.813 1.813 1.781 1.811 219,181 -0.00(-0.03%)
Apr 21, 2006 1.813 1.813 1.760 1.812 324,323 +0.01(+0.49%)
Apr 20, 2006 1.794 1.812 1.782 1.803 122,865 +0.01(+0.83%)
Apr 19, 2006 1.813 1.813 1.772 1.788 260,097 -0.01(-0.64%)
Apr 18, 2006 1.714 1.813 1.745 1.800 1,163,745 +0.09(+5.00%)
Apr 17, 2006 1.704 1.723 1.703 1.714 150,078 +0.01(+0.61%)
Apr 13, 2006 1.687 1.705 1.681 1.704 110,464 +0.00(+0.00%)
Apr 12, 2006 1.704 1.715 1.693 1.704 86,507 +0.00(+0.00%)
Apr 11, 2006 1.708 1.717 1.703 1.704 287,419 -0.01(-0.64%)
Apr 10, 2006 1.686 1.715 1.682 1.715 109,745 +0.01(+0.65%)
Apr 07, 2006 1.731 1.731 1.698 1.704 121,373 -0.02(-1.05%)
Apr 06, 2006 1.707 1.727 1.704 1.722 53,089 +0.01(+0.84%)
Apr 05, 2006 1.715 1.715 1.704 1.707 50,059 +0.00(+0.23%)
Apr 04, 2006 1.711 1.716 1.704 1.704 132,209 -0.03(-1.56%)
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.