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

Exponent Inc (NQ: EXPO )

96.00 +1.94 (+2.06%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 12, 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 (%)
Sep 28, 2007 5.676 5.759 5.375 5.515 397,024 -0.18(-3.24%)
Sep 27, 2007 5.808 5.808 5.658 5.700 282,574 -0.07(-1.22%)
Sep 26, 2007 5.775 5.814 5.722 5.770 212,812 -0.00(-0.08%)
Sep 25, 2007 5.724 5.808 5.678 5.775 345,772 -0.01(-0.15%)
Sep 24, 2007 5.766 5.889 5.669 5.783 245,580 +0.00(+0.08%)
Sep 21, 2007 5.777 5.781 5.667 5.779 326,215 +0.06(+1.00%)
Sep 20, 2007 5.792 5.808 5.698 5.722 77,386 -0.09(-1.51%)
Sep 19, 2007 5.825 5.885 5.722 5.810 249,401 +0.01(+0.11%)
Sep 18, 2007 5.698 5.803 5.586 5.803 480,720 +0.13(+2.25%)
Sep 17, 2007 5.550 5.702 5.495 5.676 207,681 +0.13(+2.38%)
Sep 14, 2007 5.491 5.577 5.392 5.544 242,105 -0.00(-0.04%)
Sep 13, 2007 5.557 5.671 5.539 5.546 165,782 -0.01(-0.12%)
Sep 12, 2007 5.581 5.645 5.520 5.553 125,435 -0.04(-0.67%)
Sep 11, 2007 5.542 5.623 5.542 5.590 106,538 +0.07(+1.27%)
Sep 10, 2007 5.546 5.572 5.484 5.520 299,475 +0.02(+0.28%)
Sep 07, 2007 5.405 5.592 5.293 5.504 249,552 +0.00(+0.00%)
Sep 06, 2007 5.383 5.555 5.383 5.504 112,989 +0.13(+2.37%)
Sep 05, 2007 5.419 5.520 5.331 5.377 104,895 -0.09(-1.61%)
Sep 04, 2007 5.326 5.478 5.326 5.465 239,420 +0.11(+2.05%)
Aug 31, 2007 5.526 5.599 5.348 5.355 318,677 -0.08(-1.50%)
Aug 30, 2007 5.473 5.709 5.436 5.436 245,958 -0.11(-1.94%)
Aug 29, 2007 5.408 5.594 5.377 5.544 396,250 +0.15(+2.69%)
Aug 28, 2007 5.333 5.440 5.273 5.399 183,233 -0.02(-0.28%)
Aug 27, 2007 5.335 5.460 5.335 5.414 136,895 +0.08(+1.57%)
Aug 24, 2007 5.142 5.342 5.069 5.331 290,681 +0.07(+1.38%)
Aug 23, 2007 5.568 5.597 5.251 5.258 321,748 -0.27(-4.93%)
Aug 22, 2007 5.548 5.638 5.513 5.531 244,925 +0.05(+0.84%)
Aug 21, 2007 5.381 5.612 5.381 5.484 141,057 +0.09(+1.67%)
Aug 20, 2007 5.577 5.588 5.317 5.394 281,123 -0.17(-3.04%)
Aug 17, 2007 5.564 5.632 5.414 5.564 847,579 +0.04(+0.80%)
Aug 16, 2007 5.337 5.520 5.271 5.520 1,137,391 +0.14(+2.62%)
Aug 15, 2007 5.087 5.379 5.080 5.379 789,217 +0.27(+5.38%)
Aug 14, 2007 5.221 5.256 4.979 5.104 364,601 +0.00(+0.04%)
Aug 13, 2007 5.179 5.300 4.909 5.102 510,495 -0.08(-1.49%)
Aug 10, 2007 4.550 5.284 4.445 5.179 1,020,235 +0.63(+13.82%)
Aug 09, 2007 5.238 5.331 4.454 4.550 778,540 -0.78(-14.60%)
Aug 08, 2007 5.427 5.449 5.153 5.328 696,499 -0.04(-0.78%)
Aug 07, 2007 5.190 5.397 5.131 5.370 575,926 +0.16(+3.08%)
Aug 06, 2007 5.353 5.353 5.071 5.210 490,083 -0.07(-1.29%)
Aug 03, 2007 5.278 5.386 5.249 5.278 1,011,719 -0.04(-0.74%)
Aug 02, 2007 5.069 5.317 4.950 5.317 786,287 +0.29(+5.73%)
Aug 01, 2007 5.016 5.067 4.865 5.029 429,182 +0.02(+0.48%)
Jul 31, 2007 5.021 5.051 4.937 5.005 526,895 +0.03(+0.53%)
Jul 30, 2007 5.067 5.089 4.915 4.979 408,924 -0.07(-1.48%)
Jul 27, 2007 5.122 5.144 5.025 5.054 583,419 -0.07(-1.46%)
Jul 26, 2007 5.190 5.190 5.038 5.128 520,312 -0.13(-2.55%)
Jul 25, 2007 5.214 5.315 5.201 5.262 438,435 +0.08(+1.48%)
Jul 24, 2007 5.201 5.309 5.122 5.186 539,355 -0.07(-1.42%)
Jul 23, 2007 5.333 5.408 5.234 5.260 434,682 -0.06(-1.16%)
Jul 20, 2007 5.333 5.401 5.205 5.322 625,840 -0.02(-0.41%)
Jul 19, 2007 5.221 5.408 5.161 5.344 1,113,376 +0.36(+7.19%)
Jul 18, 2007 4.887 5.032 4.730 4.985 229,699 +0.03(+0.62%)
Jul 17, 2007 4.922 5.045 4.922 4.955 163,207 +0.05(+1.08%)
Jul 16, 2007 5.005 5.043 4.887 4.902 306,672 -0.11(-2.15%)
Jul 13, 2007 5.003 5.027 4.937 5.010 408,879 -0.03(-0.52%)
Jul 12, 2007 4.871 5.051 4.871 5.036 451,678 +0.20(+4.23%)
Jul 11, 2007 4.944 5.001 4.640 4.832 442,934 -0.08(-1.57%)
Jul 10, 2007 5.003 5.003 4.856 4.909 193,942 -0.16(-3.21%)
Jul 09, 2007 5.139 5.155 5.067 5.071 263,295 -0.05(-0.99%)
Jul 06, 2007 5.100 5.137 5.098 5.122 194,247 +0.01(+0.21%)
Jul 05, 2007 4.992 5.126 4.990 5.111 285,695 +0.14(+2.88%)
Jul 03, 2007 4.972 5.073 4.968 4.968 123,957 -0.04(-0.88%)
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.