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

Exponent Inc (NQ: EXPO )

96.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
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.