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

Exponent Inc (NQ: EXPO )

93.62 +0.24 (+0.26%)
Streaming Delayed Price Updated: 1:56 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 (%)
Jul 29, 2011 9.287 9.377 9.120 9.191 273,794 -0.22(-2.34%)
Jul 28, 2011 9.300 9.529 8.995 9.410 226,105 +0.11(+1.21%)
Jul 27, 2011 9.654 9.709 9.274 9.298 274,932 -0.39(-4.04%)
Jul 26, 2011 9.890 9.890 9.687 9.690 343,111 -0.22(-2.17%)
Jul 25, 2011 9.978 10.06 9.896 9.905 233,725 -0.22(-2.21%)
Jul 22, 2011 10.31 10.54 10.12 10.13 247,923 -0.18(-1.71%)
Jul 21, 2011 9.898 10.45 9.894 10.31 212,034 +0.51(+5.16%)
Jul 20, 2011 9.980 9.980 9.762 9.799 95,542 -0.16(-1.59%)
Jul 19, 2011 9.802 9.971 9.742 9.958 107,625 +0.27(+2.74%)
Jul 18, 2011 9.876 9.876 9.670 9.692 57,065 -0.20(-2.02%)
Jul 15, 2011 9.788 9.894 9.751 9.892 123,338 +0.13(+1.35%)
Jul 14, 2011 10.03 10.05 9.727 9.760 130,517 -0.27(-2.72%)
Jul 13, 2011 9.945 10.11 9.905 10.03 82,868 +0.17(+1.76%)
Jul 12, 2011 9.885 10.000 9.821 9.859 150,520 -0.00(-0.02%)
Jul 11, 2011 9.839 9.905 9.808 9.861 101,807 -0.08(-0.82%)
Jul 08, 2011 9.832 9.982 9.661 9.942 111,219 -0.06(-0.64%)
Jul 07, 2011 9.857 10.06 9.843 10.01 114,149 +0.21(+2.18%)
Jul 06, 2011 9.712 9.819 9.665 9.793 168,180 +0.04(+0.45%)
Jul 05, 2011 9.714 9.771 9.698 9.749 159,700 +0.01(+0.07%)
Jul 01, 2011 9.575 9.769 9.575 9.742 274,227 +0.18(+1.86%)
Jun 30, 2011 9.525 9.632 9.476 9.564 151,129 +0.09(+0.93%)
Jun 29, 2011 9.646 9.646 9.435 9.476 160,437 -0.17(-1.73%)
Jun 28, 2011 9.498 9.665 9.432 9.643 133,892 +0.14(+1.43%)
Jun 27, 2011 9.054 9.518 9.026 9.507 248,410 +0.47(+5.18%)
Jun 24, 2011 9.191 9.191 8.971 9.039 356,658 -0.12(-1.34%)
Jun 23, 2011 9.129 9.188 8.993 9.162 120,900 -0.07(-0.74%)
Jun 22, 2011 9.369 9.417 9.228 9.230 81,108 -0.19(-2.05%)
Jun 21, 2011 9.382 9.439 9.239 9.424 176,541 +0.14(+1.49%)
Jun 20, 2011 9.246 9.307 9.166 9.285 137,090 +0.05(+0.50%)
Jun 17, 2011 9.322 9.384 9.193 9.239 343,256 -0.04(-0.38%)
Jun 16, 2011 9.026 9.329 9.026 9.274 211,907 +0.26(+2.85%)
Jun 15, 2011 9.155 9.230 9.008 9.017 238,861 -0.23(-2.47%)
Jun 14, 2011 9.056 9.296 9.052 9.246 195,097 +0.27(+3.06%)
Jun 13, 2011 9.120 9.184 8.971 8.971 198,350 -0.14(-1.50%)
Jun 10, 2011 9.085 9.208 9.078 9.107 182,178 -0.05(-0.58%)
Jun 09, 2011 9.094 9.259 9.085 9.160 203,236 +0.13(+1.49%)
Jun 08, 2011 8.997 9.164 8.997 9.026 335,805 +0.02(+0.22%)
Jun 07, 2011 8.986 9.191 8.940 9.006 274,950 +0.02(+0.20%)
Jun 06, 2011 9.105 9.230 8.982 8.988 223,316 -0.05(-0.58%)
Jun 03, 2011 9.120 9.402 9.030 9.041 234,021 +0.25(+2.83%)
May 24, 2011 8.852 8.953 8.793 8.793 322,976 -0.04(-0.50%)
May 23, 2011 8.894 9.041 8.837 8.837 259,765 -0.21(-2.31%)
May 20, 2011 8.997 9.149 8.964 9.046 273,135 -0.01(-0.12%)
May 19, 2011 9.133 9.133 8.940 9.056 305,502 +0.02(+0.22%)
May 18, 2011 8.971 9.111 8.969 9.037 277,775 +0.08(+0.91%)
May 17, 2011 8.828 9.041 8.828 8.955 247,272 +0.08(+0.94%)
May 16, 2011 9.054 9.087 8.865 8.872 285,363 -0.22(-2.46%)
May 13, 2011 9.122 9.155 8.962 9.096 502,056 -0.02(-0.17%)
May 12, 2011 8.872 9.151 8.773 9.111 199,365 +0.20(+2.22%)
May 11, 2011 9.287 9.287 8.839 8.914 348,447 -0.43(-4.57%)
May 10, 2011 9.206 9.349 9.125 9.340 100,032 +0.20(+2.14%)
May 09, 2011 9.087 9.169 8.993 9.144 111,355 +0.02(+0.24%)
May 06, 2011 9.254 9.336 9.081 9.122 182,255 -0.08(-0.84%)
May 05, 2011 9.180 9.364 9.127 9.199 213,731 -0.02(-0.26%)
May 04, 2011 9.083 9.483 9.076 9.224 201,216 -0.01(-0.07%)
May 03, 2011 9.213 9.260 9.124 9.230 186,863 +0.01(+0.12%)
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.