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 (%)
Nov 30, 2006 4.060 4.076 4.028 4.076 301,668 +0.00(+0.11%)
Nov 29, 2006 4.064 4.071 4.051 4.071 194,615 +0.03(+0.68%)
Nov 28, 2006 4.037 4.058 4.014 4.044 172,702 +0.01(+0.17%)
Nov 27, 2006 4.023 4.071 4.007 4.037 229,989 -0.02(-0.45%)
Nov 24, 2006 4.000 4.058 3.982 4.055 23,823 +0.02(+0.51%)
Nov 22, 2006 4.028 4.046 4.010 4.035 70,406 -0.00(-0.06%)
Nov 21, 2006 4.037 4.058 4.014 4.037 77,248 -0.00(-0.06%)
Nov 20, 2006 4.030 4.048 4.021 4.039 86,526 -0.02(-0.39%)
Nov 17, 2006 4.099 4.099 4.023 4.055 128,921 -0.04(-1.00%)
Nov 16, 2006 4.117 4.135 4.081 4.097 55,087 -0.02(-0.44%)
Nov 15, 2006 4.113 4.140 4.094 4.115 197,531 -0.00(-0.06%)
Nov 14, 2006 4.117 4.135 4.085 4.117 258,075 +0.00(+0.00%)
Nov 13, 2006 4.087 4.174 4.074 4.117 520,653 +0.01(+0.22%)
Nov 10, 2006 4.195 4.199 4.097 4.108 131,579 -0.05(-1.21%)
Nov 09, 2006 4.300 4.316 4.131 4.158 75,696 -0.13(-2.94%)
Nov 08, 2006 4.177 4.325 4.135 4.284 108,867 +0.08(+1.85%)
Nov 07, 2006 4.213 4.243 4.156 4.206 497,009 +0.02(+0.44%)
Nov 06, 2006 4.087 4.199 4.081 4.188 209,825 +0.12(+2.87%)
Nov 03, 2006 4.037 4.106 4.037 4.071 145,819 +0.06(+1.42%)
Nov 02, 2006 3.934 4.051 3.934 4.014 117,152 +0.03(+0.86%)
Nov 01, 2006 4.163 4.163 3.966 3.980 234,116 -0.16(-3.87%)
Oct 31, 2006 4.163 4.163 4.094 4.140 171,417 +0.00(+0.00%)
Oct 30, 2006 4.055 4.145 3.955 4.140 102,842 +0.08(+2.03%)
Oct 27, 2006 4.126 4.145 4.058 4.058 181,661 -0.07(-1.61%)
Oct 26, 2006 4.161 4.161 4.108 4.124 215,710 -0.03(-0.66%)
Oct 25, 2006 4.117 4.156 4.046 4.151 205,427 +0.04(+0.95%)
Oct 24, 2006 4.108 4.135 4.062 4.113 74,236 -0.03(-0.72%)
Oct 23, 2006 4.099 4.154 4.078 4.142 72,076 +0.01(+0.33%)
Oct 20, 2006 4.117 4.154 4.019 4.129 522,034 +0.03(+0.73%)
Oct 19, 2006 4.149 4.149 4.081 4.099 191,345 -0.02(-0.39%)
Oct 18, 2006 3.996 4.129 3.996 4.115 153,466 +0.13(+3.27%)
Oct 17, 2006 3.918 3.998 3.893 3.984 130,801 +0.00(+0.11%)
Oct 16, 2006 3.959 4.003 3.886 3.980 197,168 +0.01(+0.23%)
Oct 13, 2006 3.941 3.994 3.923 3.971 195,664 +0.02(+0.52%)
Oct 12, 2006 3.946 3.984 3.932 3.950 126,517 +0.04(+0.93%)
Oct 11, 2006 3.930 3.934 3.891 3.914 108,574 -0.02(-0.47%)
Oct 10, 2006 3.973 3.978 3.904 3.932 79,889 -0.02(-0.52%)
Oct 09, 2006 3.916 3.952 3.884 3.952 70,065 +0.01(+0.35%)
Oct 06, 2006 3.946 3.989 3.904 3.939 132,489 -0.02(-0.46%)
Oct 05, 2006 3.904 3.980 3.849 3.957 342,944 +0.08(+1.94%)
Oct 04, 2006 3.788 3.891 3.788 3.882 420,433 +0.08(+2.23%)
Oct 03, 2006 3.797 3.813 3.781 3.797 391,989 -0.01(-0.36%)
Oct 02, 2006 3.799 3.836 3.797 3.811 189,233 -0.00(-0.06%)
Sep 29, 2006 3.795 3.827 3.795 3.813 337,964 +0.00(+0.06%)
Sep 28, 2006 3.797 3.813 3.797 3.811 221,538 +0.01(+0.30%)
Sep 27, 2006 3.811 3.831 3.797 3.799 183,173 -0.03(-0.66%)
Sep 26, 2006 3.811 3.847 3.808 3.824 105,037 -0.01(-0.18%)
Sep 25, 2006 3.827 3.859 3.811 3.831 136,192 -0.00(-0.06%)
Sep 22, 2006 3.811 3.845 3.785 3.833 186,986 -0.00(-0.12%)
Sep 21, 2006 3.925 3.925 3.808 3.838 79,928 -0.06(-1.64%)
Sep 20, 2006 3.827 3.923 3.776 3.902 234,326 +0.12(+3.14%)
Sep 19, 2006 3.843 3.872 3.737 3.783 98,391 -0.10(-2.48%)
Sep 18, 2006 3.763 3.879 3.758 3.879 168,912 +0.09(+2.29%)
Sep 15, 2006 3.827 3.829 3.751 3.792 1,115,989 -0.01(-0.18%)
Sep 14, 2006 3.806 3.829 3.779 3.799 132,908 -0.03(-0.90%)
Sep 13, 2006 3.726 3.833 3.726 3.833 146,457 +0.11(+3.01%)
Sep 12, 2006 3.628 3.772 3.628 3.721 124,689 +0.08(+2.26%)
Sep 11, 2006 3.557 3.639 3.557 3.639 108,762 +0.05(+1.42%)
Sep 08, 2006 3.557 3.600 3.557 3.588 53,312 +0.03(+0.88%)
Sep 07, 2006 3.527 3.596 3.513 3.557 116,295 +0.01(+0.19%)
Sep 06, 2006 3.575 3.584 3.549 3.550 85,804 -0.06(-1.59%)
Sep 05, 2006 3.577 3.616 3.545 3.607 132,633 +0.05(+1.35%)
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.