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

Exponent Inc (NQ: EXPO )

94.06 +0.68 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2006 4.001 4.001 3.935 3.979 178,365 +0.00(+0.00%)
Oct 30, 2006 3.897 3.983 3.801 3.979 107,011 +0.08(+2.03%)
Oct 27, 2006 3.966 3.983 3.900 3.900 189,024 -0.06(-1.61%)
Oct 26, 2006 3.998 3.998 3.948 3.963 224,454 -0.03(-0.66%)
Oct 25, 2006 3.957 3.994 3.889 3.990 213,754 +0.04(+0.95%)
Oct 24, 2006 3.948 3.974 3.904 3.952 77,245 -0.03(-0.72%)
Oct 23, 2006 3.939 3.992 3.919 3.981 74,998 +0.01(+0.33%)
Oct 20, 2006 3.957 3.992 3.862 3.968 543,195 +0.03(+0.73%)
Oct 19, 2006 3.987 3.987 3.922 3.939 199,101 -0.02(-0.39%)
Oct 18, 2006 3.840 3.968 3.840 3.955 159,686 +0.13(+3.27%)
Oct 17, 2006 3.765 3.842 3.741 3.829 136,103 +0.00(+0.12%)
Oct 16, 2006 3.805 3.847 3.735 3.825 205,160 +0.01(+0.23%)
Oct 13, 2006 3.787 3.838 3.770 3.816 203,595 +0.02(+0.52%)
Oct 12, 2006 3.792 3.829 3.779 3.796 131,645 +0.04(+0.94%)
Oct 11, 2006 3.776 3.781 3.739 3.761 112,975 -0.02(-0.47%)
Oct 10, 2006 3.818 3.823 3.752 3.779 83,127 -0.02(-0.52%)
Oct 09, 2006 3.763 3.798 3.733 3.798 72,905 +0.01(+0.35%)
Oct 06, 2006 3.792 3.834 3.752 3.785 137,859 -0.02(-0.46%)
Oct 05, 2006 3.752 3.825 3.700 3.803 356,845 +0.07(+1.94%)
Oct 04, 2006 3.640 3.739 3.640 3.730 437,475 +0.08(+2.23%)
Oct 03, 2006 3.649 3.664 3.634 3.649 407,878 -0.01(-0.36%)
Oct 02, 2006 3.651 3.686 3.649 3.662 196,903 -0.00(-0.06%)
Sep 29, 2006 3.647 3.678 3.647 3.664 351,663 +0.00(+0.06%)
Sep 28, 2006 3.649 3.664 3.649 3.662 230,518 +0.01(+0.30%)
Sep 27, 2006 3.662 3.682 3.649 3.651 190,598 -0.02(-0.66%)
Sep 26, 2006 3.662 3.697 3.660 3.675 109,295 -0.01(-0.18%)
Sep 25, 2006 3.678 3.708 3.662 3.682 141,712 -0.00(-0.06%)
Sep 22, 2006 3.662 3.695 3.638 3.684 194,565 -0.00(-0.12%)
Sep 21, 2006 3.772 3.772 3.660 3.689 83,168 -0.06(-1.64%)
Sep 20, 2006 3.678 3.770 3.629 3.750 243,824 +0.11(+3.14%)
Sep 19, 2006 3.693 3.722 3.592 3.636 102,380 -0.09(-2.48%)
Sep 18, 2006 3.616 3.728 3.612 3.728 175,759 +0.08(+2.29%)
Sep 15, 2006 3.678 3.680 3.605 3.645 1,161,225 -0.01(-0.18%)
Sep 14, 2006 3.658 3.680 3.631 3.651 138,296 -0.03(-0.90%)
Sep 13, 2006 3.580 3.684 3.580 3.684 152,394 +0.11(+3.01%)
Sep 12, 2006 3.486 3.625 3.486 3.576 129,743 +0.08(+2.26%)
Sep 11, 2006 3.418 3.497 3.418 3.497 113,170 +0.05(+1.42%)
Sep 08, 2006 3.418 3.460 3.418 3.448 55,473 +0.03(+0.88%)
Sep 07, 2006 3.390 3.456 3.376 3.418 121,009 +0.01(+0.19%)
Sep 06, 2006 3.436 3.445 3.411 3.412 89,283 -0.05(-1.59%)
Sep 05, 2006 3.438 3.475 3.407 3.467 138,009 +0.05(+1.35%)
Sep 01, 2006 3.407 3.469 3.383 3.420 106,165 +0.04(+1.30%)
Aug 31, 2006 3.365 3.427 3.365 3.376 219,536 +0.04(+1.05%)
Aug 30, 2006 3.363 3.368 3.289 3.341 148,509 +0.05(+1.47%)
Aug 29, 2006 3.262 3.341 3.212 3.293 272,293 +0.05(+1.63%)
Aug 28, 2006 3.249 3.271 3.231 3.240 119,849 +0.01(+0.27%)
Aug 25, 2006 3.209 3.275 3.209 3.231 124,512 +0.00(+0.00%)
Aug 24, 2006 3.282 3.319 3.209 3.231 100,701 -0.05(-1.61%)
Aug 23, 2006 3.365 3.370 3.249 3.284 65,199 -0.07(-1.97%)
Aug 22, 2006 3.275 3.365 3.231 3.350 104,600 +0.08(+2.35%)
Aug 21, 2006 3.335 3.357 3.273 3.273 62,292 -0.09(-2.62%)
Aug 18, 2006 3.390 3.390 3.299 3.361 128,533 -0.01(-0.33%)
Aug 17, 2006 3.350 3.385 3.343 3.372 188,365 +0.00(+0.00%)
Aug 16, 2006 3.385 3.403 3.370 3.372 126,149 +0.00(+0.00%)
Aug 15, 2006 3.442 3.460 3.343 3.372 129,384 -0.00(-0.06%)
Aug 14, 2006 3.280 3.434 3.220 3.374 248,301 +0.14(+4.21%)
Aug 11, 2006 3.445 3.506 3.152 3.238 482,194 -0.23(-6.59%)
Aug 10, 2006 3.297 3.510 3.297 3.467 307,363 +0.11(+3.41%)
Aug 09, 2006 3.387 3.442 3.352 3.352 154,873 +0.01(+0.26%)
Aug 08, 2006 3.436 3.517 3.319 3.343 206,016 -0.11(-3.18%)
Aug 07, 2006 3.451 3.458 3.379 3.453 142,049 -0.03(-0.95%)
Aug 04, 2006 3.464 3.524 3.361 3.486 196,053 -0.06(-1.73%)
Aug 03, 2006 3.401 3.548 3.390 3.548 65,895 +0.11(+3.13%)
Aug 02, 2006 3.394 3.462 3.370 3.440 49,268 +0.07(+2.02%)
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.