Skip to main content

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

Historical Prices

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.