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

Exponent Inc (NQ: EXPO )

94.06 +0.68 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 29, 2006 4.146 4.161 4.078 4.102 147,267 -0.06(-1.48%)
Dec 28, 2006 4.174 4.185 4.130 4.163 46,547 -0.02(-0.58%)
Dec 27, 2006 4.188 4.207 4.159 4.188 92,567 +0.00(+0.00%)
Dec 26, 2006 4.091 4.199 4.091 4.188 76,527 +0.06(+1.49%)
Dec 22, 2006 4.084 4.152 4.084 4.126 48,694 +0.04(+0.97%)
Dec 21, 2006 4.177 4.183 4.049 4.086 65,067 -0.08(-1.85%)
Dec 20, 2006 4.091 4.181 4.089 4.163 98,194 +0.09(+2.10%)
Dec 19, 2006 4.034 4.104 4.027 4.078 123,129 +0.03(+0.82%)
Dec 18, 2006 4.078 4.135 4.001 4.045 173,698 -0.01(-0.27%)
Dec 15, 2006 4.053 4.122 4.049 4.056 457,547 +0.00(+0.05%)
Dec 14, 2006 4.045 4.071 4.042 4.053 102,917 +0.01(+0.22%)
Dec 13, 2006 4.062 4.062 4.025 4.045 190,462 +0.00(+0.05%)
Dec 12, 2006 4.027 4.060 3.967 4.042 49,327 -0.00(-0.05%)
Dec 11, 2006 3.990 4.045 3.990 4.045 42,758 +0.05(+1.27%)
Dec 08, 2006 3.919 4.012 3.919 3.994 36,139 +0.05(+1.39%)
Dec 07, 2006 3.906 3.979 3.889 3.939 182,928 +0.05(+1.19%)
Dec 06, 2006 3.886 3.974 3.869 3.893 196,371 -0.01(-0.23%)
Dec 05, 2006 3.906 3.968 3.867 3.902 248,683 +0.02(+0.62%)
Dec 04, 2006 3.893 3.924 3.851 3.878 323,990 +0.01(+0.17%)
Dec 01, 2006 3.897 3.919 3.851 3.871 230,718 -0.05(-1.18%)
Nov 30, 2006 3.902 3.917 3.871 3.917 313,896 +0.00(+0.11%)
Nov 29, 2006 3.906 3.913 3.893 3.913 202,504 +0.03(+0.68%)
Nov 28, 2006 3.880 3.900 3.858 3.886 179,703 +0.01(+0.17%)
Nov 27, 2006 3.867 3.913 3.851 3.880 239,311 -0.02(-0.45%)
Nov 24, 2006 3.845 3.900 3.827 3.897 24,788 +0.02(+0.51%)
Nov 22, 2006 3.871 3.889 3.853 3.878 73,260 -0.00(-0.06%)
Nov 21, 2006 3.880 3.900 3.858 3.880 80,380 -0.00(-0.06%)
Nov 20, 2006 3.873 3.891 3.864 3.882 90,033 -0.02(-0.39%)
Nov 17, 2006 3.939 3.939 3.867 3.897 134,147 -0.04(-1.01%)
Nov 16, 2006 3.957 3.974 3.922 3.937 57,320 -0.02(-0.44%)
Nov 15, 2006 3.952 3.979 3.935 3.955 205,538 -0.00(-0.06%)
Nov 14, 2006 3.957 3.974 3.926 3.957 268,535 +0.00(+0.00%)
Nov 13, 2006 3.928 4.012 3.915 3.957 541,757 +0.01(+0.22%)
Nov 10, 2006 4.031 4.036 3.937 3.948 136,913 -0.05(-1.21%)
Nov 09, 2006 4.133 4.148 3.970 3.996 78,765 -0.12(-2.94%)
Nov 08, 2006 4.014 4.157 3.974 4.117 113,280 +0.07(+1.85%)
Nov 07, 2006 4.049 4.078 3.994 4.042 517,155 +0.02(+0.44%)
Nov 06, 2006 3.928 4.036 3.922 4.025 218,330 +0.11(+2.86%)
Nov 03, 2006 3.880 3.946 3.880 3.913 151,730 +0.05(+1.42%)
Nov 02, 2006 3.781 3.893 3.781 3.858 121,900 +0.03(+0.86%)
Nov 01, 2006 4.001 4.001 3.812 3.825 243,606 -0.15(-3.87%)
Oct 31, 2006 4.001 4.001 3.935 3.979 178,365 +0.00(+0.00%)
Oct 30, 2006 3.897 3.983 3.801 3.979 107,011 +0.08(+2.03%)
Oct 27, 2006 3.966 3.983 3.900 3.900 189,024 -0.06(-1.61%)
Oct 26, 2006 3.998 3.998 3.948 3.963 224,454 -0.03(-0.66%)
Oct 25, 2006 3.957 3.994 3.889 3.990 213,754 +0.04(+0.95%)
Oct 24, 2006 3.948 3.974 3.904 3.952 77,245 -0.03(-0.72%)
Oct 23, 2006 3.939 3.992 3.919 3.981 74,998 +0.01(+0.33%)
Oct 20, 2006 3.957 3.992 3.862 3.968 543,195 +0.03(+0.73%)
Oct 19, 2006 3.987 3.987 3.922 3.939 199,101 -0.02(-0.39%)
Oct 18, 2006 3.840 3.968 3.840 3.955 159,686 +0.13(+3.27%)
Oct 17, 2006 3.765 3.842 3.741 3.829 136,103 +0.00(+0.12%)
Oct 16, 2006 3.805 3.847 3.735 3.825 205,160 +0.01(+0.23%)
Oct 13, 2006 3.787 3.838 3.770 3.816 203,595 +0.02(+0.52%)
Oct 12, 2006 3.792 3.829 3.779 3.796 131,645 +0.04(+0.94%)
Oct 11, 2006 3.776 3.781 3.739 3.761 112,975 -0.02(-0.47%)
Oct 10, 2006 3.818 3.823 3.752 3.779 83,127 -0.02(-0.52%)
Oct 09, 2006 3.763 3.798 3.733 3.798 72,905 +0.01(+0.35%)
Oct 06, 2006 3.792 3.834 3.752 3.785 137,859 -0.02(-0.46%)
Oct 05, 2006 3.752 3.825 3.700 3.803 356,845 +0.07(+1.94%)
Oct 04, 2006 3.640 3.739 3.640 3.730 437,475 +0.08(+2.23%)
Oct 03, 2006 3.649 3.664 3.634 3.649 407,878 -0.01(-0.36%)
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.