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

Exponent Inc (NQ: EXPO )

93.83 +0.45 (+0.48%)
Streaming Delayed Price Updated: 2:29 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 (%)
Sep 30, 2011 9.092 9.417 8.962 9.085 287,351 -0.17(-1.88%)
Sep 29, 2011 9.199 9.263 8.947 9.259 152,089 +0.25(+2.76%)
Sep 28, 2011 9.355 9.452 9.008 9.010 206,498 -0.33(-3.48%)
Sep 27, 2011 9.276 9.571 9.078 9.336 299,084 +0.24(+2.63%)
Sep 26, 2011 8.944 9.140 8.808 9.096 275,878 +0.20(+2.22%)
Sep 23, 2011 8.802 8.964 8.683 8.898 350,995 +0.09(+1.07%)
Sep 22, 2011 8.492 8.900 8.465 8.804 387,616 +0.07(+0.81%)
Sep 21, 2011 9.109 9.171 8.714 8.733 203,327 -0.36(-3.96%)
Sep 20, 2011 9.210 9.322 9.081 9.094 210,192 -0.09(-0.98%)
Sep 19, 2011 9.158 9.320 9.072 9.184 102,998 -0.12(-1.32%)
Sep 16, 2011 9.355 9.355 9.221 9.307 516,309 +0.02(+0.26%)
Sep 15, 2011 9.329 9.329 9.168 9.283 157,862 +0.07(+0.74%)
Sep 14, 2011 9.048 9.364 8.933 9.215 247,591 +0.25(+2.85%)
Sep 13, 2011 8.883 8.997 8.771 8.960 236,413 +0.09(+1.04%)
Sep 12, 2011 8.689 8.916 8.595 8.867 181,659 +0.05(+0.62%)
Sep 09, 2011 9.048 9.074 8.687 8.812 297,678 -0.31(-3.35%)
Sep 08, 2011 9.151 9.254 9.116 9.118 238,324 -0.08(-0.91%)
Sep 07, 2011 9.191 9.219 9.096 9.202 272,844 +0.14(+1.50%)
Sep 06, 2011 8.632 9.085 8.533 9.065 404,298 +0.15(+1.63%)
Sep 02, 2011 9.002 9.197 8.911 8.920 287,820 -0.26(-2.87%)
Sep 01, 2011 9.316 9.487 9.035 9.184 476,030 -0.11(-1.14%)
Aug 31, 2011 9.180 9.318 9.056 9.290 422,358 +0.18(+2.03%)
Aug 30, 2011 8.885 9.248 8.787 9.105 594,437 +0.16(+1.82%)
Aug 29, 2011 8.670 8.977 8.617 8.942 340,477 +0.34(+3.91%)
Aug 26, 2011 8.368 8.700 8.368 8.606 399,039 +0.15(+1.77%)
Aug 25, 2011 8.744 8.744 8.404 8.456 277,388 -0.23(-2.68%)
Aug 24, 2011 8.619 8.758 8.549 8.689 280,641 +0.03(+0.33%)
Aug 23, 2011 8.267 8.685 8.089 8.661 523,246 +0.40(+4.79%)
Aug 22, 2011 8.388 8.388 7.817 8.265 213,626 +0.11(+1.29%)
Aug 19, 2011 8.021 8.500 8.021 8.160 421,644 +0.01(+0.11%)
Aug 18, 2011 8.245 8.344 8.037 8.151 371,102 -0.31(-3.71%)
Aug 17, 2011 8.569 8.577 8.382 8.465 272,844 -0.06(-0.72%)
Aug 16, 2011 8.610 8.689 8.452 8.527 415,935 -0.17(-1.97%)
Aug 15, 2011 8.740 8.832 8.586 8.698 270,478 +0.02(+0.20%)
Aug 12, 2011 8.839 8.900 8.536 8.681 292,605 -0.07(-0.85%)
Aug 11, 2011 8.555 8.861 8.555 8.755 871,862 +0.27(+3.13%)
Aug 10, 2011 8.795 9.294 8.412 8.489 417,764 -0.53(-5.87%)
Aug 09, 2011 8.925 9.059 8.373 9.019 906,500 +0.45(+5.29%)
Aug 08, 2011 8.533 8.997 8.367 8.566 559,627 -0.22(-2.50%)
Aug 05, 2011 8.832 8.951 8.514 8.786 298,738 +0.05(+0.53%)
Aug 04, 2011 8.969 9.052 8.736 8.740 275,205 -0.38(-4.22%)
Aug 03, 2011 8.694 9.173 8.694 9.125 185,917 +0.19(+2.09%)
Aug 02, 2011 9.127 9.285 8.931 8.938 182,114 -0.26(-2.87%)
Aug 01, 2011 9.316 9.316 9.008 9.202 301,385 +0.01(+0.12%)
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%)
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.