Skip to main content

Exponent Inc (NQ: EXPO )

96.48 -0.06 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.202 6.817 6.074 6.769 2,059,837 +0.69(+11.31%)
Jan 30, 2008 6.112 6.309 6.043 6.081 386,475 -0.09(-1.53%)
Jan 29, 2008 6.147 6.204 5.997 6.175 416,576 +0.03(+0.46%)
Jan 28, 2008 6.134 6.226 6.052 6.147 371,250 +0.01(+0.22%)
Jan 25, 2008 6.213 6.276 6.054 6.134 376,974 +0.02(+0.36%)
Jan 24, 2008 6.426 6.698 6.112 6.112 1,114,878 -0.27(-4.20%)
Jan 23, 2008 5.956 6.459 5.956 6.380 412,963 +0.29(+4.80%)
Jan 22, 2008 5.830 6.259 5.830 6.087 357,439 +0.00(+0.00%)
Jan 21, 2008 6.021 6.136 5.960 6.087 882,887 +0.00(+0.00%)
Jan 18, 2008 6.021 6.136 5.960 6.087 882,887 +0.04(+0.73%)
Jan 17, 2008 6.035 6.129 5.984 6.043 368,528 +0.02(+0.29%)
Jan 16, 2008 6.098 6.142 6.026 6.026 311,153 -0.08(-1.26%)
Jan 15, 2008 5.967 6.142 5.949 6.103 346,527 +0.06(+0.95%)
Jan 14, 2008 6.017 6.092 5.940 6.046 240,108 +0.08(+1.33%)
Jan 11, 2008 6.070 6.114 5.956 5.967 235,845 -0.09(-1.56%)
Jan 10, 2008 5.969 6.151 5.969 6.061 243,353 +0.03(+0.51%)
Jan 09, 2008 5.890 6.087 5.841 6.030 279,364 +0.13(+2.20%)
Jan 08, 2008 6.103 6.103 5.896 5.901 267,470 -0.18(-3.03%)
Jan 07, 2008 5.830 6.173 5.789 6.085 393,314 +0.27(+4.65%)
Jan 04, 2008 5.795 5.920 5.769 5.815 211,973 -0.04(-0.71%)
Jan 03, 2008 5.813 5.986 5.813 5.857 541,183 +0.04(+0.76%)
Jan 02, 2008 5.931 5.986 5.808 5.813 567,534 -0.13(-2.18%)
Jan 01, 2008 5.991 6.138 5.769 5.942 305,975 +0.00(+0.00%)
Dec 31, 2007 5.991 6.138 5.769 5.942 305,975 -0.07(-1.10%)
Dec 28, 2007 6.138 6.182 5.997 6.008 144,774 -0.08(-1.34%)
Dec 27, 2007 6.257 6.301 6.068 6.090 152,919 -0.16(-2.60%)
Dec 26, 2007 6.125 6.274 6.120 6.252 316,855 +0.11(+1.83%)
Dec 24, 2007 6.259 6.274 6.127 6.140 158,311 -0.11(-1.79%)
Dec 21, 2007 6.254 6.257 6.131 6.252 982,981 +0.08(+1.35%)
Dec 20, 2007 6.195 6.232 6.109 6.169 284,092 +0.02(+0.39%)
Dec 19, 2007 6.114 6.246 6.043 6.145 215,295 +0.03(+0.50%)
Dec 18, 2007 6.011 6.131 5.907 6.114 318,625 +0.15(+2.43%)
Dec 17, 2007 5.993 6.169 5.969 5.969 281,098 -0.06(-1.02%)
Dec 14, 2007 6.030 6.296 5.991 6.030 181,818 -0.06(-0.94%)
Dec 13, 2007 6.035 6.175 6.035 6.087 359,237 -0.00(-0.07%)
Dec 12, 2007 6.226 6.274 6.054 6.092 229,028 +0.04(+0.62%)
Dec 11, 2007 6.228 6.285 6.041 6.054 265,071 -0.15(-2.34%)
Dec 10, 2007 6.116 6.221 6.079 6.200 135,377 +0.10(+1.62%)
Dec 07, 2007 6.189 6.189 5.969 6.101 391,303 -0.06(-0.93%)
Dec 06, 2007 6.114 6.298 6.074 6.158 253,095 +0.04(+0.57%)
Dec 05, 2007 6.028 6.226 5.978 6.123 160,868 +0.17(+2.92%)
Dec 04, 2007 5.958 6.026 5.903 5.949 137,912 -0.05(-0.88%)
Dec 03, 2007 6.129 6.303 6.002 6.002 247,785 -0.12(-1.94%)
Nov 30, 2007 6.301 6.305 6.061 6.120 358,468 -0.13(-2.01%)
Nov 29, 2007 6.254 6.305 6.237 6.246 182,969 -0.01(-0.18%)
Nov 28, 2007 6.151 6.307 6.151 6.257 355,260 +0.17(+2.78%)
Nov 27, 2007 6.032 6.259 5.993 6.087 360,902 +0.09(+1.43%)
Nov 26, 2007 6.160 6.232 5.993 6.002 148,091 -0.17(-2.83%)
Nov 23, 2007 6.125 6.309 5.991 6.176 120,848 +0.09(+1.43%)
Nov 21, 2007 6.059 6.287 6.050 6.090 153,210 -0.03(-0.47%)
Nov 20, 2007 6.065 6.187 5.991 6.118 262,751 +0.04(+0.65%)
Nov 19, 2007 6.026 6.087 5.912 6.079 325,855 -0.02(-0.36%)
Nov 16, 2007 6.175 6.175 5.989 6.101 277,171 -0.06(-1.00%)
Nov 15, 2007 6.151 6.221 6.037 6.162 194,468 -0.01(-0.18%)
Nov 14, 2007 6.237 6.241 6.083 6.173 257,946 -0.04(-0.71%)
Nov 13, 2007 6.193 6.314 6.186 6.217 189,294 +0.07(+1.14%)
Nov 12, 2007 6.145 6.362 6.118 6.147 232,263 +0.01(+0.14%)
Nov 09, 2007 6.274 6.318 6.112 6.138 234,666 -0.24(-3.69%)
Nov 08, 2007 6.318 6.373 6.257 6.373 498,036 +0.07(+1.19%)
Nov 07, 2007 6.283 6.373 6.265 6.298 404,199 -0.09(-1.38%)
Nov 06, 2007 6.481 6.505 6.186 6.386 1,034,637 -0.09(-1.39%)
Nov 05, 2007 6.454 6.494 6.263 6.476 369,334 -0.07(-1.11%)
Nov 02, 2007 6.549 6.591 6.459 6.549 755,677 +0.06(+0.95%)
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.