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 (%)
Dec 30, 2011 10.28 10.39 10.10 10.10 166,638 -0.23(-2.23%)
Dec 29, 2011 10.23 10.36 10.19 10.33 73,238 +0.12(+1.14%)
Dec 28, 2011 10.43 10.44 10.19 10.22 75,144 -0.22(-2.11%)
Dec 27, 2011 10.33 10.49 10.21 10.44 60,219 +0.02(+0.21%)
Dec 23, 2011 10.45 10.45 10.29 10.41 50,845 -0.08(-0.75%)
Dec 21, 2011 10.41 10.49 10.17 10.49 131,623 -0.02(-0.19%)
Dec 20, 2011 10.14 10.52 10.13 10.51 175,093 +0.60(+6.08%)
Dec 19, 2011 10.19 10.36 9.878 9.911 131,500 -0.23(-2.28%)
Dec 16, 2011 10.05 10.22 9.938 10.14 547,212 +0.19(+1.94%)
Dec 15, 2011 9.830 9.982 9.725 9.949 170,283 +0.27(+2.75%)
Dec 14, 2011 9.667 9.914 9.617 9.683 217,184 -0.09(-0.92%)
Dec 13, 2011 10.12 10.37 9.703 9.773 251,966 -0.29(-2.92%)
Dec 12, 2011 10.18 10.27 9.924 10.07 163,521 -0.29(-2.76%)
Dec 09, 2011 10.13 10.42 10.01 10.35 198,891 +0.28(+2.79%)
Dec 08, 2011 10.47 10.47 10.02 10.07 160,036 -0.51(-4.84%)
Dec 07, 2011 10.43 10.63 10.26 10.58 103,320 +0.07(+0.67%)
Dec 06, 2011 10.50 10.62 10.37 10.51 126,003 +0.01(+0.06%)
Dec 05, 2011 10.58 10.58 10.35 10.51 123,150 +0.07(+0.65%)
Dec 02, 2011 10.45 10.51 10.28 10.44 98,742 +0.14(+1.39%)
Dec 01, 2011 10.36 10.55 10.28 10.30 211,523 -0.12(-1.12%)
Nov 30, 2011 10.08 10.43 9.894 10.41 575,065 +0.70(+7.24%)
Nov 29, 2011 9.810 9.881 9.615 9.709 198,755 -0.12(-1.21%)
Nov 28, 2011 9.828 9.924 9.608 9.828 208,765 +0.29(+3.07%)
Nov 25, 2011 9.645 9.731 9.485 9.536 72,651 -0.17(-1.74%)
Nov 23, 2011 9.799 9.837 9.553 9.705 179,893 -0.15(-1.49%)
Nov 22, 2011 10.04 10.13 9.830 9.852 200,516 -0.27(-2.63%)
Nov 21, 2011 10.28 10.33 10.10 10.12 139,859 -0.33(-3.11%)
Nov 18, 2011 10.36 10.47 10.22 10.44 161,173 +0.11(+1.02%)
Nov 17, 2011 10.36 10.61 10.30 10.34 111,970 +0.01(+0.06%)
Nov 16, 2011 10.64 10.65 10.33 10.33 112,257 -0.45(-4.20%)
Nov 15, 2011 10.41 10.80 10.28 10.78 146,603 +0.28(+2.64%)
Nov 14, 2011 10.48 10.58 10.43 10.51 163,021 -0.06(-0.54%)
Nov 11, 2011 10.30 10.59 10.30 10.56 147,113 +0.40(+3.89%)
Nov 10, 2011 10.29 10.37 10.11 10.17 82,516 +0.00(+0.04%)
Nov 09, 2011 10.45 10.58 9.797 10.16 185,622 -0.62(-5.75%)
Nov 08, 2011 10.72 10.84 10.40 10.78 180,885 +0.17(+1.59%)
Nov 07, 2011 10.56 10.62 10.37 10.61 104,735 +0.03(+0.25%)
Nov 04, 2011 10.73 10.73 10.48 10.59 102,301 -0.29(-2.63%)
Nov 03, 2011 10.77 10.92 10.52 10.87 235,499 +0.25(+2.34%)
Nov 02, 2011 10.39 10.63 10.25 10.63 221,306 +0.42(+4.13%)
Nov 01, 2011 10.16 10.53 9.971 10.20 203,405 -0.38(-3.63%)
Oct 31, 2011 10.60 10.85 10.45 10.59 237,251 -0.17(-1.55%)
Oct 28, 2011 11.08 11.25 10.72 10.76 270,341 -0.38(-3.41%)
Oct 27, 2011 10.29 11.23 10.28 11.14 603,263 +0.89(+8.73%)
Oct 26, 2011 10.06 10.27 9.792 10.24 384,009 +0.33(+3.35%)
Oct 25, 2011 10.08 10.11 9.854 9.909 340,789 -0.28(-2.76%)
Oct 24, 2011 10.14 10.33 10.06 10.19 731,156 +0.02(+0.15%)
Oct 21, 2011 10.21 10.32 10.06 10.18 311,249 +0.15(+1.45%)
Oct 20, 2011 9.551 10.11 9.551 10.03 473,628 +0.52(+5.48%)
Oct 19, 2011 9.768 9.887 9.492 9.509 170,019 -0.35(-3.54%)
Oct 18, 2011 9.597 9.963 9.474 9.859 282,872 +0.26(+2.73%)
Oct 17, 2011 9.823 9.944 9.566 9.597 162,807 -0.29(-2.96%)
Oct 14, 2011 9.966 9.966 9.832 9.889 192,370 -0.01(-0.07%)
Oct 13, 2011 9.815 9.944 9.762 9.896 93,182 -0.01(-0.07%)
Oct 12, 2011 9.830 9.938 9.784 9.903 179,934 +0.12(+1.26%)
Oct 11, 2011 9.487 9.808 9.485 9.779 158,124 +0.19(+1.95%)
Oct 10, 2011 9.371 9.597 9.166 9.593 178,246 +0.43(+4.68%)
Oct 07, 2011 9.439 9.458 9.098 9.164 197,949 -0.25(-2.68%)
Oct 06, 2011 9.347 9.472 9.177 9.417 191,729 +0.06(+0.63%)
Oct 05, 2011 9.212 9.439 8.940 9.358 173,177 +0.13(+1.45%)
Oct 04, 2011 8.553 9.248 8.380 9.223 505,886 +0.65(+7.59%)
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.