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

Exponent Inc (NQ: EXPO )

94.06 UNCHANGED
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 (%)
Nov 30, 2006 3.902 3.917 3.871 3.917 313,896 +0.00(+0.11%)
Nov 29, 2006 3.906 3.913 3.893 3.913 202,504 +0.03(+0.68%)
Nov 28, 2006 3.880 3.900 3.858 3.886 179,703 +0.01(+0.17%)
Nov 27, 2006 3.867 3.913 3.851 3.880 239,311 -0.02(-0.45%)
Nov 24, 2006 3.845 3.900 3.827 3.897 24,788 +0.02(+0.51%)
Nov 22, 2006 3.871 3.889 3.853 3.878 73,260 -0.00(-0.06%)
Nov 21, 2006 3.880 3.900 3.858 3.880 80,380 -0.00(-0.06%)
Nov 20, 2006 3.873 3.891 3.864 3.882 90,033 -0.02(-0.39%)
Nov 17, 2006 3.939 3.939 3.867 3.897 134,147 -0.04(-1.01%)
Nov 16, 2006 3.957 3.974 3.922 3.937 57,320 -0.02(-0.44%)
Nov 15, 2006 3.952 3.979 3.935 3.955 205,538 -0.00(-0.06%)
Nov 14, 2006 3.957 3.974 3.926 3.957 268,535 +0.00(+0.00%)
Nov 13, 2006 3.928 4.012 3.915 3.957 541,757 +0.01(+0.22%)
Nov 10, 2006 4.031 4.036 3.937 3.948 136,913 -0.05(-1.21%)
Nov 09, 2006 4.133 4.148 3.970 3.996 78,765 -0.12(-2.94%)
Nov 08, 2006 4.014 4.157 3.974 4.117 113,280 +0.07(+1.85%)
Nov 07, 2006 4.049 4.078 3.994 4.042 517,155 +0.02(+0.44%)
Nov 06, 2006 3.928 4.036 3.922 4.025 218,330 +0.11(+2.86%)
Nov 03, 2006 3.880 3.946 3.880 3.913 151,730 +0.05(+1.42%)
Nov 02, 2006 3.781 3.893 3.781 3.858 121,900 +0.03(+0.86%)
Nov 01, 2006 4.001 4.001 3.812 3.825 243,606 -0.15(-3.87%)
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%)
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.