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

Exponent Inc (NQ: EXPO )

111.24 +0.47 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2006 4.164 4.164 4.095 4.141 171,374 +0.00(+0.00%)
Oct 30, 2006 4.056 4.146 3.956 4.141 102,817 +0.08(+2.03%)
Oct 27, 2006 4.127 4.146 4.059 4.059 181,615 -0.07(-1.61%)
Oct 26, 2006 4.162 4.162 4.109 4.125 215,656 -0.03(-0.66%)
Oct 25, 2006 4.118 4.157 4.047 4.152 205,376 +0.04(+0.95%)
Oct 24, 2006 4.109 4.136 4.063 4.114 74,218 -0.03(-0.72%)
Oct 23, 2006 4.100 4.155 4.079 4.143 72,058 +0.01(+0.33%)
Oct 20, 2006 4.118 4.155 4.020 4.130 521,904 +0.03(+0.73%)
Oct 19, 2006 4.150 4.150 4.082 4.100 191,297 -0.02(-0.39%)
Oct 18, 2006 3.997 4.130 3.997 4.116 153,427 +0.13(+3.27%)
Oct 17, 2006 3.919 3.999 3.894 3.985 130,769 +0.00(+0.12%)
Oct 16, 2006 3.960 4.004 3.887 3.981 197,119 +0.01(+0.23%)
Oct 13, 2006 3.942 3.995 3.924 3.972 195,615 +0.02(+0.52%)
Oct 12, 2006 3.947 3.985 3.933 3.951 126,485 +0.04(+0.94%)
Oct 11, 2006 3.931 3.935 3.892 3.915 108,547 -0.02(-0.47%)
Oct 10, 2006 3.974 3.979 3.905 3.933 79,869 -0.02(-0.52%)
Oct 09, 2006 3.917 3.953 3.885 3.953 70,048 +0.01(+0.35%)
Oct 06, 2006 3.947 3.990 3.905 3.940 132,456 -0.02(-0.46%)
Oct 05, 2006 3.905 3.981 3.850 3.958 342,858 +0.08(+1.94%)
Oct 04, 2006 3.789 3.892 3.789 3.882 420,328 +0.08(+2.23%)
Oct 03, 2006 3.798 3.814 3.782 3.798 391,891 -0.01(-0.36%)
Oct 02, 2006 3.800 3.837 3.798 3.812 189,186 -0.00(-0.06%)
Sep 29, 2006 3.796 3.828 3.796 3.814 337,880 +0.00(+0.06%)
Sep 28, 2006 3.798 3.814 3.798 3.812 221,482 +0.01(+0.30%)
Sep 27, 2006 3.812 3.832 3.798 3.800 183,128 -0.03(-0.66%)
Sep 26, 2006 3.812 3.848 3.809 3.825 105,011 -0.01(-0.18%)
Sep 25, 2006 3.828 3.860 3.812 3.832 136,158 -0.00(-0.06%)
Sep 22, 2006 3.812 3.846 3.786 3.834 186,939 -0.00(-0.12%)
Sep 21, 2006 3.926 3.926 3.809 3.839 79,909 -0.06(-1.64%)
Sep 20, 2006 3.828 3.924 3.777 3.903 234,267 +0.12(+3.14%)
Sep 19, 2006 3.844 3.873 3.738 3.784 98,367 -0.10(-2.48%)
Sep 18, 2006 3.764 3.880 3.759 3.880 168,870 +0.09(+2.29%)
Sep 15, 2006 3.828 3.830 3.752 3.793 1,115,710 -0.01(-0.18%)
Sep 14, 2006 3.807 3.830 3.780 3.800 132,875 -0.03(-0.90%)
Sep 13, 2006 3.727 3.834 3.727 3.834 146,421 +0.11(+3.01%)
Sep 12, 2006 3.629 3.773 3.629 3.722 124,658 +0.08(+2.26%)
Sep 11, 2006 3.558 3.640 3.558 3.640 108,735 +0.05(+1.42%)
Sep 08, 2006 3.558 3.601 3.558 3.589 53,298 +0.03(+0.88%)
Sep 07, 2006 3.528 3.596 3.514 3.558 116,266 +0.01(+0.19%)
Sep 06, 2006 3.576 3.585 3.550 3.551 85,783 -0.06(-1.59%)
Sep 05, 2006 3.578 3.617 3.546 3.608 132,600 +0.05(+1.35%)
Sep 01, 2006 3.546 3.610 3.521 3.560 102,004 +0.05(+1.30%)
Aug 31, 2006 3.503 3.567 3.503 3.514 210,931 +0.04(+1.05%)
Aug 30, 2006 3.500 3.505 3.424 3.478 142,688 +0.05(+1.47%)
Aug 29, 2006 3.395 3.478 3.343 3.427 261,621 +0.05(+1.63%)
Aug 28, 2006 3.381 3.404 3.363 3.372 115,151 +0.01(+0.27%)
Aug 25, 2006 3.340 3.409 3.340 3.363 119,631 +0.00(+0.00%)
Aug 24, 2006 3.416 3.455 3.340 3.363 96,754 -0.05(-1.61%)
Aug 23, 2006 3.503 3.507 3.381 3.418 62,643 -0.07(-1.97%)
Aug 22, 2006 3.409 3.503 3.363 3.487 100,500 +0.08(+2.35%)
Aug 21, 2006 3.471 3.494 3.407 3.407 59,850 -0.09(-2.62%)
Aug 18, 2006 3.528 3.528 3.434 3.498 123,495 -0.01(-0.33%)
Aug 17, 2006 3.487 3.523 3.480 3.510 180,982 +0.00(+0.00%)
Aug 16, 2006 3.523 3.542 3.507 3.510 121,205 +0.00(+0.00%)
Aug 15, 2006 3.583 3.601 3.480 3.510 124,313 -0.00(-0.07%)
Aug 14, 2006 3.413 3.574 3.352 3.512 238,568 +0.14(+4.21%)
Aug 11, 2006 3.585 3.649 3.281 3.370 463,295 -0.24(-6.59%)
Aug 10, 2006 3.432 3.654 3.432 3.608 295,316 +0.12(+3.41%)
Aug 09, 2006 3.526 3.583 3.489 3.489 148,803 +0.01(+0.26%)
Aug 08, 2006 3.576 3.661 3.455 3.480 197,941 -0.11(-3.18%)
Aug 07, 2006 3.592 3.599 3.516 3.594 136,481 -0.03(-0.95%)
Aug 04, 2006 3.606 3.667 3.498 3.629 188,368 -0.06(-1.73%)
Aug 03, 2006 3.539 3.693 3.528 3.693 63,312 +0.11(+3.13%)
Aug 02, 2006 3.532 3.603 3.507 3.580 47,336 +0.07(+2.02%)
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.