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

Exponent Inc (NQ: EXPO )

96.54 +1.39 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 27, 2009 4.699 4.967 4.538 4.938 601,434 +0.21(+4.51%)
Feb 26, 2009 4.659 4.740 4.602 4.725 502,896 +0.09(+1.90%)
Feb 25, 2009 4.633 4.731 4.513 4.637 516,379 -0.02(-0.33%)
Feb 24, 2009 4.419 4.696 4.314 4.652 505,144 +0.27(+6.28%)
Feb 23, 2009 4.512 4.512 4.266 4.378 1,231,668 -0.09(-1.92%)
Feb 20, 2009 4.474 4.546 4.417 4.463 748,288 -0.06(-1.36%)
Feb 19, 2009 4.690 4.712 4.495 4.525 598,112 -0.14(-2.97%)
Feb 18, 2009 4.848 4.883 4.637 4.663 493,722 -0.21(-4.33%)
Feb 17, 2009 4.920 4.936 4.857 4.874 203,137 -0.20(-3.98%)
Feb 13, 2009 5.063 5.138 4.967 5.077 263,183 +0.01(+0.13%)
Feb 12, 2009 4.830 5.101 4.791 5.070 505,899 -0.07(-1.37%)
Feb 11, 2009 5.164 5.182 5.105 5.140 449,561 -0.02(-0.30%)
Feb 10, 2009 5.349 5.439 5.070 5.156 595,559 -0.23(-4.32%)
Feb 09, 2009 5.468 5.584 5.338 5.389 285,393 -0.11(-2.08%)
Feb 06, 2009 5.386 5.520 5.360 5.503 829,839 +0.09(+1.75%)
Feb 05, 2009 5.727 5.804 5.402 5.408 362,012 -0.34(-5.89%)
Feb 04, 2009 5.973 6.140 5.712 5.747 235,003 -0.27(-4.56%)
Feb 03, 2009 5.687 6.046 5.654 6.021 421,627 +0.36(+6.37%)
Feb 02, 2009 5.336 5.685 5.334 5.661 214,171 +0.27(+5.06%)
Jan 30, 2009 5.600 5.749 5.327 5.389 209,011 -0.14(-2.58%)
Jan 29, 2009 5.692 5.749 5.531 5.531 289,202 -0.20(-3.53%)
Jan 28, 2009 5.650 5.789 5.351 5.734 208,051 +0.15(+2.64%)
Jan 27, 2009 5.494 5.712 5.494 5.586 127,623 +0.08(+1.52%)
Jan 26, 2009 5.406 5.615 5.380 5.503 144,901 +0.09(+1.62%)
Jan 23, 2009 5.545 5.585 5.316 5.415 154,020 -0.26(-4.64%)
Jan 22, 2009 5.703 5.819 5.553 5.679 208,206 -0.15(-2.60%)
Jan 21, 2009 5.584 5.837 5.439 5.830 246,174 +0.30(+5.40%)
Jan 20, 2009 5.687 5.709 5.527 5.531 225,388 -0.21(-3.64%)
Jan 16, 2009 5.782 5.797 5.578 5.740 159,157 -0.15(-2.50%)
Jan 15, 2009 5.567 5.887 5.536 5.887 218,426 +0.30(+5.43%)
Jan 14, 2009 5.780 5.808 5.529 5.584 447,759 -0.29(-4.90%)
Jan 13, 2009 5.841 5.995 5.813 5.872 132,747 -0.00(-0.04%)
Jan 12, 2009 5.967 6.054 5.830 5.874 504,102 -0.08(-1.40%)
Jan 09, 2009 6.254 6.254 5.951 5.958 265,854 -0.28(-4.44%)
Jan 08, 2009 6.272 6.309 6.158 6.235 278,004 -0.04(-0.63%)
Jan 07, 2009 6.465 6.490 6.195 6.274 206,549 -0.24(-3.68%)
Jan 06, 2009 6.646 6.646 6.463 6.514 275,819 -0.12(-1.79%)
Jan 05, 2009 6.672 6.764 6.492 6.632 326,438 -0.02(-0.36%)
Jan 02, 2009 6.687 6.734 6.560 6.657 279,196 +0.05(+0.70%)
Dec 31, 2008 6.696 6.920 6.556 6.610 632,986 -0.05(-0.73%)
Dec 30, 2008 6.384 6.661 6.248 6.659 610,052 +0.30(+4.77%)
Dec 29, 2008 6.309 6.375 6.079 6.356 358,745 +0.05(+0.84%)
Dec 26, 2008 6.072 6.334 6.072 6.303 115,970 +0.30(+4.94%)
Dec 24, 2008 6.076 6.087 5.949 6.006 74,352 -0.08(-1.30%)
Dec 23, 2008 6.171 6.232 6.057 6.085 198,008 -0.03(-0.43%)
Dec 22, 2008 6.336 6.336 5.956 6.112 407,966 -0.20(-3.20%)
Dec 19, 2008 6.373 6.373 6.046 6.314 1,024,822 +0.16(+2.53%)
Dec 18, 2008 6.263 6.389 6.107 6.158 310,775 -0.08(-1.34%)
Dec 17, 2008 6.320 6.450 6.125 6.241 324,904 -0.15(-2.27%)
Dec 16, 2008 5.905 6.397 5.771 6.386 457,219 +0.59(+10.12%)
Dec 15, 2008 6.327 6.327 5.791 5.800 680,251 -0.47(-7.44%)
Dec 12, 2008 6.193 6.494 6.156 6.265 340,949 -0.08(-1.25%)
Dec 11, 2008 6.742 6.964 6.248 6.345 364,979 -0.50(-7.26%)
Dec 10, 2008 6.885 7.114 6.696 6.841 225,165 +0.03(+0.42%)
Dec 09, 2008 6.936 7.274 6.795 6.813 444,419 -0.21(-2.97%)
Dec 08, 2008 6.826 7.068 6.617 7.021 541,970 +0.21(+3.10%)
Dec 05, 2008 6.162 6.949 6.024 6.810 375,818 +0.56(+9.04%)
Dec 04, 2008 6.448 6.595 6.039 6.246 316,472 -0.25(-3.79%)
Dec 03, 2008 6.268 6.591 6.213 6.492 262,546 +0.15(+2.36%)
Dec 02, 2008 6.059 6.399 6.011 6.342 565,532 +0.38(+6.46%)
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.