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

Exponent Inc (NQ: EXPO )

113.25 +0.64 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2010 6.130 6.197 6.128 6.155 233,876 +0.04(+0.60%)
Jan 28, 2010 6.173 6.173 6.016 6.118 169,826 -0.06(-0.93%)
Jan 27, 2010 6.091 6.185 6.091 6.176 108,360 +0.04(+0.67%)
Jan 26, 2010 6.086 6.201 6.086 6.134 139,641 +0.02(+0.37%)
Jan 25, 2010 6.228 6.228 6.070 6.112 194,217 -0.06(-0.93%)
Jan 22, 2010 6.219 6.299 6.160 6.169 136,511 -0.04(-0.59%)
Jan 21, 2010 6.327 6.331 6.187 6.205 245,877 -0.10(-1.56%)
Jan 20, 2010 6.329 6.347 6.187 6.304 216,038 -0.08(-1.18%)
Jan 19, 2010 6.313 6.391 6.313 6.379 200,871 +0.09(+1.49%)
Jan 15, 2010 6.379 6.285 6.285 6.285 875,275 -0.06(-1.01%)
Jan 14, 2010 6.354 6.404 6.343 6.349 70,918 -0.02(-0.25%)
Jan 13, 2010 6.315 6.480 6.219 6.365 282,505 +0.09(+1.38%)
Jan 12, 2010 6.237 6.299 6.192 6.279 243,468 -0.01(-0.22%)
Jan 11, 2010 6.290 6.345 6.233 6.292 213,406 +0.04(+0.70%)
Jan 08, 2010 6.215 6.368 6.209 6.249 168,177 +0.01(+0.22%)
Jan 07, 2010 6.201 6.263 6.091 6.235 141,333 +0.04(+0.70%)
Jan 06, 2010 6.292 6.375 6.155 6.192 701,492 -0.13(-1.99%)
Jan 05, 2010 6.521 6.587 6.235 6.317 293,593 -0.23(-3.53%)
Jan 04, 2010 6.448 6.562 6.384 6.548 125,988 +0.18(+2.84%)
Dec 31, 2009 6.416 6.368 6.368 6.368 355,881 -0.03(-0.50%)
Dec 30, 2009 6.395 6.427 6.315 6.400 117,869 -0.04(-0.57%)
Dec 29, 2009 6.370 6.480 6.349 6.436 110,913 +0.05(+0.75%)
Dec 28, 2009 6.464 6.468 6.359 6.388 102,685 -0.08(-1.20%)
Dec 24, 2009 6.496 6.496 6.432 6.466 21,711 +0.00(+0.00%)
Dec 23, 2009 6.462 6.516 6.384 6.466 135,108 +0.04(+0.68%)
Dec 22, 2009 6.432 6.523 6.304 6.423 148,639 +0.01(+0.11%)
Dec 21, 2009 6.411 6.530 6.365 6.416 150,746 +0.00(+0.00%)
Dec 18, 2009 6.384 6.423 6.281 6.416 781,023 +0.08(+1.19%)
Dec 17, 2009 6.322 6.379 6.237 6.340 113,204 +0.03(+0.54%)
Dec 16, 2009 6.370 6.386 6.172 6.306 358,618 +0.00(+0.00%)
Dec 15, 2009 6.510 6.530 6.297 6.306 229,998 -0.24(-3.64%)
Dec 14, 2009 6.450 6.544 6.384 6.544 105,028 +0.16(+2.51%)
Dec 11, 2009 6.395 6.513 6.360 6.384 55,231 -0.00(-0.04%)
Dec 10, 2009 6.448 6.558 6.345 6.386 102,304 -0.06(-0.89%)
Dec 09, 2009 6.388 6.471 6.292 6.443 137,232 +0.04(+0.61%)
Dec 08, 2009 6.304 6.414 6.260 6.404 138,430 +0.04(+0.68%)
Dec 07, 2009 6.306 6.369 6.276 6.361 219,872 +0.04(+0.58%)
Dec 04, 2009 6.347 6.347 6.267 6.324 225,486 +0.05(+0.84%)
Dec 03, 2009 6.345 6.345 6.253 6.272 217,520 -0.06(-0.90%)
Dec 02, 2009 6.276 6.363 6.242 6.329 146,116 +0.04(+0.62%)
Dec 01, 2009 6.237 6.338 6.157 6.290 458,177 +0.12(+1.89%)
Nov 30, 2009 6.022 6.176 6.004 6.173 291,061 +0.11(+1.89%)
Nov 27, 2009 6.132 6.208 6.059 6.059 94,138 -0.27(-4.26%)
Nov 25, 2009 6.311 6.402 6.295 6.329 313,446 +0.03(+0.40%)
Nov 24, 2009 6.370 6.370 6.171 6.304 131,199 -0.05(-0.83%)
Nov 23, 2009 6.157 6.438 6.157 6.356 188,560 +0.27(+4.36%)
Nov 20, 2009 6.029 6.132 6.029 6.091 190,693 +0.01(+0.11%)
Nov 19, 2009 6.205 6.255 6.009 6.084 187,803 -0.17(-2.78%)
Nov 18, 2009 6.162 6.276 6.070 6.258 129,328 +0.10(+1.60%)
Nov 17, 2009 6.146 6.202 6.025 6.160 173,476 -0.03(-0.44%)
Nov 16, 2009 5.892 6.343 5.892 6.187 217,135 +0.34(+5.83%)
Nov 13, 2009 5.819 5.977 5.757 5.846 100,499 +0.09(+1.55%)
Nov 12, 2009 5.924 6.011 5.720 5.757 123,294 -0.22(-3.67%)
Nov 11, 2009 5.961 6.011 5.913 5.977 162,227 +0.08(+1.36%)
Nov 10, 2009 6.000 6.061 5.888 5.897 152,683 -0.10(-1.72%)
Nov 09, 2009 5.913 6.002 5.903 6.000 89,311 +0.12(+2.06%)
Nov 06, 2009 5.906 5.949 5.821 5.878 107,197 -0.07(-1.15%)
Nov 05, 2009 5.757 6.016 5.739 5.947 124,930 +0.22(+3.79%)
Nov 04, 2009 6.018 6.057 5.720 5.730 156,465 -0.28(-4.64%)
Nov 03, 2009 5.915 6.038 5.915 6.009 105,763 +0.04(+0.61%)
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.