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

Exponent Inc (NQ: EXPO )

96.48 -0.06 (-0.06%)
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 (%)
Dec 29, 2006 4.145 4.160 4.077 4.101 147,304 -0.06(-1.48%)
Dec 28, 2006 4.173 4.184 4.129 4.162 46,559 -0.02(-0.58%)
Dec 27, 2006 4.186 4.206 4.158 4.186 92,590 +0.00(+0.00%)
Dec 26, 2006 4.090 4.197 4.090 4.186 76,546 +0.06(+1.49%)
Dec 22, 2006 4.083 4.151 4.083 4.125 48,707 +0.04(+0.97%)
Dec 21, 2006 4.176 4.182 4.048 4.085 65,083 -0.08(-1.85%)
Dec 20, 2006 4.090 4.180 4.088 4.162 98,219 +0.09(+2.10%)
Dec 19, 2006 4.033 4.103 4.026 4.077 123,159 +0.03(+0.82%)
Dec 18, 2006 4.077 4.134 4.000 4.044 173,741 -0.01(-0.27%)
Dec 15, 2006 4.052 4.121 4.048 4.055 457,661 +0.00(+0.05%)
Dec 14, 2006 4.044 4.070 4.041 4.052 102,942 +0.01(+0.22%)
Dec 13, 2006 4.061 4.061 4.024 4.044 190,509 +0.00(+0.05%)
Dec 12, 2006 4.026 4.059 3.966 4.041 49,339 -0.00(-0.05%)
Dec 11, 2006 3.989 4.044 3.989 4.044 42,768 +0.05(+1.27%)
Dec 08, 2006 3.918 4.011 3.918 3.993 36,148 +0.05(+1.40%)
Dec 07, 2006 3.905 3.978 3.888 3.938 182,974 +0.05(+1.19%)
Dec 06, 2006 3.885 3.973 3.868 3.892 196,420 -0.01(-0.23%)
Dec 05, 2006 3.905 3.967 3.866 3.901 248,745 +0.02(+0.62%)
Dec 04, 2006 3.892 3.923 3.850 3.877 324,071 +0.01(+0.17%)
Dec 01, 2006 3.896 3.918 3.850 3.870 230,775 -0.05(-1.18%)
Nov 30, 2006 3.901 3.916 3.870 3.916 313,974 +0.00(+0.11%)
Nov 29, 2006 3.905 3.912 3.892 3.912 202,554 +0.03(+0.68%)
Nov 28, 2006 3.879 3.899 3.857 3.885 179,748 +0.01(+0.17%)
Nov 27, 2006 3.866 3.912 3.850 3.879 239,371 -0.02(-0.45%)
Nov 24, 2006 3.844 3.899 3.826 3.896 24,794 +0.02(+0.51%)
Nov 22, 2006 3.870 3.888 3.852 3.877 73,278 -0.00(-0.06%)
Nov 21, 2006 3.879 3.899 3.857 3.879 80,400 -0.00(-0.06%)
Nov 20, 2006 3.872 3.890 3.863 3.881 90,056 -0.02(-0.39%)
Nov 17, 2006 3.938 3.938 3.866 3.896 134,180 -0.04(-1.00%)
Nov 16, 2006 3.956 3.973 3.921 3.936 57,334 -0.02(-0.44%)
Nov 15, 2006 3.951 3.978 3.934 3.954 205,589 -0.00(-0.06%)
Nov 14, 2006 3.956 3.973 3.925 3.956 268,603 +0.00(+0.00%)
Nov 13, 2006 3.927 4.011 3.914 3.956 541,893 +0.01(+0.22%)
Nov 10, 2006 4.030 4.035 3.936 3.947 136,947 -0.05(-1.21%)
Nov 09, 2006 4.132 4.147 3.969 3.995 78,784 -0.12(-2.94%)
Nov 08, 2006 4.013 4.156 3.973 4.116 113,308 +0.07(+1.85%)
Nov 07, 2006 4.048 4.077 3.993 4.041 517,284 +0.02(+0.44%)
Nov 06, 2006 3.927 4.035 3.921 4.024 218,385 +0.11(+2.87%)
Nov 03, 2006 3.879 3.945 3.879 3.912 151,768 +0.05(+1.42%)
Nov 02, 2006 3.780 3.892 3.780 3.857 121,931 +0.03(+0.86%)
Nov 01, 2006 4.000 4.000 3.811 3.824 243,667 -0.15(-3.87%)
Oct 31, 2006 4.000 4.000 3.934 3.978 178,410 +0.00(+0.00%)
Oct 30, 2006 3.896 3.982 3.800 3.978 107,038 +0.08(+2.03%)
Oct 27, 2006 3.965 3.982 3.899 3.899 189,071 -0.06(-1.61%)
Oct 26, 2006 3.997 3.997 3.947 3.962 224,510 -0.03(-0.66%)
Oct 25, 2006 3.956 3.993 3.888 3.989 213,807 +0.04(+0.95%)
Oct 24, 2006 3.947 3.973 3.903 3.951 77,265 -0.03(-0.72%)
Oct 23, 2006 3.938 3.991 3.918 3.980 75,017 +0.01(+0.33%)
Oct 20, 2006 3.956 3.991 3.861 3.967 543,330 +0.03(+0.73%)
Oct 19, 2006 3.986 3.986 3.921 3.938 199,150 -0.02(-0.39%)
Oct 18, 2006 3.839 3.967 3.839 3.954 159,726 +0.13(+3.27%)
Oct 17, 2006 3.765 3.841 3.740 3.828 136,137 +0.00(+0.11%)
Oct 16, 2006 3.804 3.846 3.734 3.824 205,212 +0.01(+0.23%)
Oct 13, 2006 3.787 3.837 3.769 3.815 203,646 +0.02(+0.52%)
Oct 12, 2006 3.791 3.828 3.778 3.795 131,678 +0.04(+0.94%)
Oct 11, 2006 3.776 3.780 3.738 3.760 113,003 -0.02(-0.47%)
Oct 10, 2006 3.817 3.822 3.751 3.778 83,148 -0.02(-0.52%)
Oct 09, 2006 3.762 3.797 3.732 3.797 72,924 +0.01(+0.35%)
Oct 06, 2006 3.791 3.833 3.751 3.784 137,894 -0.02(-0.46%)
Oct 05, 2006 3.751 3.824 3.699 3.802 356,934 +0.07(+1.94%)
Oct 04, 2006 3.639 3.738 3.639 3.729 437,585 +0.08(+2.23%)
Oct 03, 2006 3.648 3.663 3.633 3.648 407,980 -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.