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

Exponent Inc (NQ: EXPO )

95.15 -0.76 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2011 9.342 9.492 9.285 9.432 326,033 +0.09(+0.99%)
Apr 28, 2011 9.243 9.342 9.122 9.340 382,898 +0.06(+0.62%)
Apr 27, 2011 9.305 9.316 9.153 9.283 359,661 -0.03(-0.33%)
Apr 26, 2011 9.439 9.452 9.235 9.314 388,330 -0.22(-2.31%)
Apr 25, 2011 9.705 9.707 9.485 9.534 195,170 -0.09(-0.96%)
Apr 21, 2011 9.806 9.806 9.459 9.626 354,102 +0.24(+2.55%)
Apr 20, 2011 9.369 9.421 9.259 9.386 194,028 +0.15(+1.67%)
Apr 19, 2011 9.305 9.314 9.116 9.232 299,507 -0.01(-0.12%)
Apr 18, 2011 9.241 9.362 9.151 9.243 348,556 -0.18(-1.94%)
Apr 15, 2011 9.325 9.470 9.191 9.426 188,860 +0.06(+0.66%)
Apr 14, 2011 9.120 9.369 9.111 9.364 179,243 +0.18(+1.99%)
Apr 13, 2011 9.377 9.377 9.085 9.182 247,641 -0.12(-1.25%)
Apr 12, 2011 9.472 9.657 9.281 9.298 123,042 -0.22(-2.26%)
Apr 11, 2011 9.566 9.674 9.512 9.514 78,737 -0.07(-0.76%)
Apr 08, 2011 9.903 9.903 9.573 9.586 152,198 -0.24(-2.48%)
Apr 07, 2011 9.912 9.991 9.797 9.830 96,930 -0.10(-1.00%)
Apr 06, 2011 9.874 9.949 9.747 9.929 165,832 +0.09(+0.94%)
Apr 05, 2011 9.874 9.936 9.802 9.837 165,573 -0.09(-0.93%)
Apr 04, 2011 9.870 10.01 9.821 9.929 167,725 +0.09(+0.94%)
Apr 01, 2011 9.848 9.859 9.742 9.837 102,202 +0.03(+0.31%)
Mar 31, 2011 9.835 9.848 9.723 9.806 226,896 -0.06(-0.58%)
Mar 30, 2011 9.791 10.01 9.705 9.863 223,530 +0.09(+0.90%)
Mar 29, 2011 9.558 9.775 9.558 9.775 201,412 +0.14(+1.46%)
Mar 28, 2011 9.558 9.727 9.558 9.635 257,449 +0.08(+0.83%)
Mar 25, 2011 9.606 9.808 9.549 9.555 341,878 -0.04(-0.46%)
Mar 24, 2011 9.509 9.679 9.498 9.599 99,960 +0.05(+0.53%)
Mar 23, 2011 9.327 9.582 9.221 9.549 211,147 +0.19(+2.07%)
Mar 22, 2011 9.349 9.485 9.292 9.355 291,969 +0.00(+0.00%)
Mar 21, 2011 9.342 9.358 8.988 9.355 237,674 +0.34(+3.80%)
Mar 18, 2011 8.852 9.083 8.760 9.013 516,354 +0.23(+2.65%)
Mar 17, 2011 8.612 8.872 8.612 8.780 398,357 +0.15(+1.76%)
Mar 16, 2011 8.538 8.736 8.417 8.628 496,556 +0.05(+0.62%)
Mar 15, 2011 8.241 8.654 8.241 8.575 298,770 +0.07(+0.85%)
Mar 14, 2011 8.593 8.593 8.360 8.503 298,133 +0.06(+0.68%)
Mar 11, 2011 8.360 8.533 8.322 8.445 237,150 +0.07(+0.87%)
Mar 10, 2011 8.555 8.599 8.342 8.373 264,778 -0.33(-3.74%)
Mar 09, 2011 8.632 8.731 8.575 8.698 228,725 +0.08(+0.93%)
Mar 08, 2011 8.382 8.703 8.382 8.618 173,834 +0.23(+2.74%)
Mar 07, 2011 8.619 8.683 8.351 8.388 252,054 -0.23(-2.70%)
Mar 04, 2011 8.716 8.716 8.551 8.621 234,298 -0.07(-0.86%)
Mar 03, 2011 8.683 8.727 8.610 8.696 285,286 +0.10(+1.18%)
Mar 02, 2011 8.566 8.696 8.478 8.595 494,045 +0.04(+0.49%)
Mar 01, 2011 8.661 8.707 8.516 8.553 514,071 -0.10(-1.12%)
Feb 28, 2011 8.397 8.683 8.397 8.650 309,078 +0.07(+0.79%)
Feb 25, 2011 8.371 8.595 8.360 8.582 183,401 +0.21(+2.47%)
Feb 24, 2011 8.410 8.410 8.274 8.375 184,894 +0.02(+0.26%)
Feb 23, 2011 8.419 8.423 8.221 8.353 254,506 -0.06(-0.71%)
Feb 22, 2011 8.441 8.620 8.371 8.412 1,124,535 -0.12(-1.37%)
Feb 18, 2011 8.481 8.617 8.437 8.529 286,860 +0.11(+1.33%)
Feb 17, 2011 8.357 8.511 8.318 8.417 136,758 +0.02(+0.26%)
Feb 16, 2011 8.285 8.461 8.218 8.395 184,930 +0.16(+1.98%)
Feb 15, 2011 8.452 8.544 8.208 8.232 361,435 -0.29(-3.35%)
Feb 14, 2011 8.259 8.566 8.083 8.518 268,249 +0.23(+2.73%)
Feb 11, 2011 8.078 8.292 8.043 8.292 85,761 +0.18(+2.17%)
Feb 10, 2011 8.105 8.177 8.026 8.116 113,539 -0.06(-0.75%)
Feb 09, 2011 8.190 8.327 8.067 8.177 259,874 -0.06(-0.77%)
Feb 08, 2011 8.201 8.261 8.034 8.241 98,645 -0.00(-0.03%)
Feb 07, 2011 8.188 8.368 8.144 8.243 158,877 +0.03(+0.40%)
Feb 04, 2011 8.292 8.368 8.175 8.210 99,113 -0.10(-1.22%)
Feb 03, 2011 8.138 8.437 8.072 8.311 150,779 +0.17(+2.11%)
Feb 02, 2011 8.190 8.237 8.063 8.140 61,159 -0.09(-1.07%)
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.