Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.969 7.026 6.903 6.903 524,160 -0.06(-0.88%)
Jun 27, 2008 7.008 7.072 6.955 6.964 1,010,657 -0.05(-0.66%)
Jun 26, 2008 7.052 7.083 7.002 7.010 357,184 -0.14(-2.00%)
Jun 25, 2008 7.096 7.217 6.901 7.153 459,950 +0.06(+0.87%)
Jun 24, 2008 6.975 7.174 6.927 7.092 481,113 +0.05(+0.75%)
Jun 23, 2008 7.114 7.166 7.032 7.039 175,707 -0.02(-0.22%)
Jun 20, 2008 7.188 7.188 6.874 7.054 526,885 -0.18(-2.52%)
Jun 19, 2008 7.153 7.270 7.151 7.237 209,184 +0.08(+1.11%)
Jun 18, 2008 7.004 7.169 6.969 7.158 353,963 +0.11(+1.50%)
Jun 17, 2008 7.221 7.221 7.052 7.052 345,426 -0.16(-2.25%)
Jun 16, 2008 7.230 7.279 7.079 7.215 245,537 -0.03(-0.45%)
Jun 13, 2008 7.246 7.314 7.197 7.248 187,975 +0.10(+1.35%)
Jun 12, 2008 7.109 7.232 7.109 7.151 417,781 -0.02(-0.28%)
Jun 11, 2008 7.158 7.254 7.120 7.171 298,872 -0.02(-0.24%)
Jun 10, 2008 7.202 7.296 7.120 7.188 426,964 +0.02(+0.28%)
Jun 09, 2008 7.096 7.243 7.019 7.169 424,411 +0.07(+0.99%)
Jun 06, 2008 7.421 7.421 7.096 7.098 242,975 -0.37(-5.00%)
Jun 05, 2008 7.432 7.586 7.353 7.472 512,465 +0.04(+0.59%)
Jun 04, 2008 7.358 7.602 7.208 7.428 594,308 +0.32(+4.55%)
Jun 03, 2008 7.109 7.180 7.017 7.105 713,919 +0.03(+0.43%)
Jun 02, 2008 7.169 7.312 7.039 7.074 506,982 -0.09(-1.32%)
May 30, 2008 7.322 7.322 7.043 7.169 1,149,725 -0.16(-2.13%)
May 29, 2008 7.237 7.439 7.107 7.325 513,671 +0.08(+1.09%)
May 28, 2008 6.942 7.354 6.942 7.246 666,140 +0.32(+4.60%)
May 27, 2008 6.843 7.021 6.843 6.927 461,297 +0.06(+0.90%)
May 26, 2008 6.931 6.962 6.832 6.865 306,421 +0.00(+0.00%)
May 23, 2008 6.931 6.962 6.832 6.865 306,421 -0.11(-1.61%)
May 22, 2008 6.868 7.026 6.817 6.977 506,145 +0.15(+2.16%)
May 21, 2008 6.892 6.988 6.819 6.830 616,559 -0.04(-0.58%)
May 20, 2008 6.852 6.931 6.841 6.870 367,036 -0.02(-0.29%)
May 19, 2008 6.883 6.956 6.791 6.890 621,405 -0.02(-0.22%)
May 16, 2008 6.909 6.927 6.802 6.905 808,129 +0.04(+0.54%)
May 15, 2008 6.764 6.887 6.758 6.868 651,092 +0.09(+1.30%)
May 14, 2008 6.868 6.953 6.731 6.780 917,884 -0.17(-2.40%)
May 13, 2008 7.079 7.090 6.942 6.947 894,923 -0.17(-2.41%)
May 12, 2008 7.010 7.164 6.923 7.118 378,221 +0.13(+1.89%)
May 09, 2008 6.920 7.115 6.813 6.986 385,519 +0.05(+0.70%)
May 08, 2008 7.120 7.120 6.837 6.938 607,245 -0.15(-2.08%)
May 07, 2008 7.307 7.492 7.059 7.085 658,568 -0.22(-3.04%)
May 06, 2008 7.498 7.619 7.294 7.307 961,499 -0.22(-2.95%)
May 05, 2008 7.406 7.747 7.406 7.529 588,679 +0.16(+2.12%)
May 02, 2008 7.509 7.558 7.309 7.373 609,747 -0.11(-1.53%)
May 01, 2008 7.424 7.577 7.342 7.487 431,619 +0.07(+0.98%)
Apr 30, 2008 7.632 7.733 7.399 7.415 464,618 -0.18(-2.40%)
Apr 29, 2008 7.716 7.810 7.537 7.597 527,996 -0.09(-1.23%)
Apr 28, 2008 7.707 7.848 7.692 7.692 432,079 -0.05(-0.60%)
Apr 25, 2008 7.846 7.966 7.729 7.738 495,251 -0.11(-1.43%)
Apr 24, 2008 7.903 7.958 7.780 7.850 474,206 -0.02(-0.22%)
Apr 23, 2008 7.894 7.960 7.751 7.868 452,778 +0.01(+0.17%)
Apr 22, 2008 7.942 8.054 7.751 7.854 478,533 -0.17(-2.08%)
Apr 21, 2008 7.916 8.109 7.841 8.021 863,462 +0.07(+0.91%)
Apr 18, 2008 8.006 8.006 7.777 7.949 623,216 +0.09(+1.20%)
Apr 17, 2008 8.048 8.243 7.751 7.854 1,039,388 -0.28(-3.41%)
Apr 16, 2008 8.219 8.527 8.065 8.131 1,358,768 -0.00(-0.05%)
Apr 15, 2008 7.485 8.202 7.270 8.136 2,813,709 +1.29(+18.81%)
Apr 14, 2008 6.993 6.999 6.813 6.848 727,829 -0.11(-1.52%)
Apr 11, 2008 6.996 7.483 6.942 6.953 607,076 -0.50(-6.67%)
Apr 10, 2008 7.549 7.602 7.432 7.450 311,576 -0.09(-1.14%)
Apr 09, 2008 7.362 7.586 7.362 7.536 564,567 +0.01(+0.09%)
Apr 08, 2008 7.584 7.597 7.503 7.529 348,762 -0.03(-0.38%)
Apr 07, 2008 7.646 7.742 7.529 7.558 456,828 +0.08(+1.09%)
Apr 04, 2008 7.336 7.569 7.261 7.476 614,525 +0.17(+2.35%)
Apr 03, 2008 7.443 7.650 7.274 7.305 747,814 -0.22(-2.95%)
Apr 02, 2008 7.279 7.652 7.252 7.527 992,291 +0.27(+3.79%)
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.