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

Exponent Inc (NQ: EXPO )

95.91 +0.58 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Mar 30, 2007 4.384 4.395 4.307 4.384 344,116 +0.13(+3.15%)
Mar 29, 2007 4.323 4.373 4.184 4.250 77,929 -0.04(-0.92%)
Mar 28, 2007 4.327 4.375 4.281 4.290 516,702 -0.07(-1.51%)
Mar 27, 2007 4.395 4.395 4.334 4.356 69,998 -0.02(-0.50%)
Mar 26, 2007 4.362 4.402 4.340 4.378 50,108 +0.02(+0.35%)
Mar 23, 2007 4.325 4.378 4.288 4.362 152,059 +0.07(+1.69%)
Mar 22, 2007 4.230 4.290 4.211 4.290 210,704 +0.05(+1.09%)
Mar 21, 2007 4.230 4.246 4.215 4.244 257,031 +0.01(+0.31%)
Mar 20, 2007 4.239 4.248 4.211 4.230 234,252 -0.02(-0.47%)
Mar 19, 2007 4.211 4.283 4.169 4.250 223,267 +0.06(+1.47%)
Mar 16, 2007 4.178 4.208 4.149 4.189 559,566 +0.01(+0.21%)
Mar 15, 2007 4.138 4.197 4.101 4.180 134,322 +0.05(+1.17%)
Mar 14, 2007 4.066 4.132 4.002 4.132 149,078 +0.07(+1.62%)
Mar 13, 2007 4.154 4.156 4.035 4.066 255,466 -0.09(-2.12%)
Mar 12, 2007 4.112 4.154 4.103 4.154 76,186 +0.05(+1.34%)
Mar 09, 2007 4.134 4.156 4.068 4.099 106,551 +0.00(+0.05%)
Mar 08, 2007 4.103 4.171 4.088 4.096 139,509 +0.02(+0.43%)
Mar 07, 2007 4.118 4.154 4.061 4.079 200,293 -0.06(-1.43%)
Mar 06, 2007 4.061 4.171 4.055 4.138 167,930 +0.11(+2.67%)
Mar 05, 2007 4.039 4.103 4.013 4.030 223,404 -0.02(-0.60%)
Mar 02, 2007 4.028 4.096 4.026 4.055 202,267 -0.00(-0.11%)
Mar 01, 2007 4.022 4.101 4.022 4.059 180,444 +0.01(+0.33%)
Feb 28, 2007 4.044 4.088 4.044 4.046 263,033 +0.00(+0.00%)
Feb 27, 2007 4.048 4.112 3.995 4.046 400,809 -0.06(-1.39%)
Feb 26, 2007 4.077 4.107 4.055 4.103 124,761 +0.05(+1.36%)
Feb 23, 2007 4.055 4.074 4.039 4.048 368,765 -0.01(-0.32%)
Feb 22, 2007 4.061 4.066 4.037 4.061 267,906 -0.00(-0.11%)
Feb 21, 2007 4.046 4.066 4.019 4.066 134,485 +0.00(+0.00%)
Feb 20, 2007 4.019 4.070 3.989 4.066 341,390 +0.05(+1.15%)
Feb 16, 2007 3.828 4.030 3.819 4.019 369,252 +0.20(+5.24%)
Feb 15, 2007 3.806 3.901 3.789 3.819 246,679 +0.02(+0.64%)
Feb 14, 2007 3.819 3.824 3.789 3.795 158,789 -0.04(-1.09%)
Feb 13, 2007 3.896 3.896 3.802 3.837 224,541 -0.06(-1.47%)
Feb 12, 2007 3.841 3.894 3.817 3.894 157,929 +0.05(+1.37%)
Feb 09, 2007 3.907 3.923 3.824 3.841 280,861 -0.07(-1.69%)
Feb 08, 2007 3.918 3.925 3.861 3.907 286,736 -0.00(-0.06%)
Feb 07, 2007 3.894 3.932 3.883 3.910 106,264 -0.00(-0.11%)
Feb 06, 2007 3.925 3.932 3.890 3.914 116,416 +0.02(+0.39%)
Feb 05, 2007 4.022 4.030 3.879 3.899 368,224 -0.14(-3.43%)
Feb 02, 2007 4.074 4.116 4.008 4.037 81,010 -0.12(-2.91%)
Feb 01, 2007 4.103 4.186 4.088 4.158 58,449 +0.07(+1.67%)
Jan 31, 2007 4.165 4.165 4.055 4.090 182,337 -0.12(-2.77%)
Jan 30, 2007 4.202 4.224 4.167 4.206 180,926 +0.04(+0.84%)
Jan 29, 2007 4.132 4.228 4.132 4.171 208,388 +0.06(+1.39%)
Jan 26, 2007 4.050 4.149 4.050 4.114 125,744 +0.04(+0.86%)
Jan 25, 2007 4.147 4.208 4.017 4.079 130,367 -0.06(-1.43%)
Jan 24, 2007 4.176 4.193 4.118 4.138 89,896 -0.04(-0.89%)
Jan 23, 2007 4.050 4.213 4.050 4.176 160,832 +0.11(+2.65%)
Jan 22, 2007 4.127 4.127 4.057 4.068 85,915 -0.03(-0.64%)
Jan 19, 2007 4.055 4.094 4.046 4.094 45,626 +0.03(+0.70%)
Jan 18, 2007 4.061 4.143 4.061 4.066 129,676 -0.01(-0.22%)
Jan 17, 2007 4.193 4.226 4.066 4.074 115,469 -0.15(-3.44%)
Jan 16, 2007 4.318 4.334 4.186 4.219 85,278 -0.06(-1.49%)
Jan 12, 2007 4.206 4.285 4.160 4.283 171,084 +0.07(+1.56%)
Jan 11, 2007 4.132 4.217 4.121 4.217 128,329 +0.11(+2.73%)
Jan 10, 2007 4.055 4.125 4.044 4.105 218,458 +0.02(+0.38%)
Jan 09, 2007 4.125 4.184 4.061 4.090 200,133 -0.01(-0.32%)
Jan 08, 2007 4.167 4.202 4.079 4.103 112,894 -0.08(-1.84%)
Jan 05, 2007 4.171 4.197 4.125 4.180 198,363 -0.02(-0.47%)
Jan 04, 2007 4.101 4.219 4.101 4.200 101,582 +0.09(+2.14%)
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.