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

Exponent Inc (NQ: EXPO )

113.25 +0.64 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2009 5.667 5.793 5.534 5.608 251,393 -0.04(-0.69%)
Jun 29, 2009 5.518 5.724 5.477 5.646 330,484 +0.09(+1.65%)
Jun 26, 2009 5.573 5.601 5.470 5.555 1,325,396 -0.03(-0.61%)
Jun 25, 2009 5.541 5.633 5.500 5.589 184,723 +0.07(+1.20%)
Jun 24, 2009 5.473 5.610 5.473 5.523 199,200 +0.10(+1.90%)
Jun 23, 2009 5.459 5.459 5.376 5.420 808,614 +0.00(+0.04%)
Jun 22, 2009 5.596 5.681 5.397 5.418 480,936 -0.22(-3.90%)
Jun 19, 2009 5.859 5.859 5.626 5.637 380,125 -0.13(-2.22%)
Jun 18, 2009 5.877 5.877 5.724 5.765 196,044 -0.14(-2.33%)
Jun 17, 2009 5.825 5.960 5.804 5.903 97,117 +0.09(+1.53%)
Jun 16, 2009 6.006 6.038 5.777 5.813 157,750 -0.11(-1.89%)
Jun 15, 2009 6.111 6.239 5.896 5.926 160,910 -0.27(-4.29%)
Jun 12, 2009 6.202 6.326 6.063 6.191 135,458 -0.08(-1.31%)
Jun 11, 2009 6.225 6.374 6.177 6.273 182,826 +0.05(+0.73%)
Jun 10, 2009 6.285 6.285 6.115 6.228 179,867 -0.03(-0.44%)
Jun 09, 2009 6.193 6.310 5.933 6.255 157,956 +0.06(+1.03%)
Jun 08, 2009 6.228 6.369 6.168 6.191 166,173 -0.07(-1.17%)
Jun 05, 2009 6.321 6.363 6.257 6.264 141,193 -0.02(-0.36%)
Jun 04, 2009 6.379 6.379 6.221 6.287 152,767 -0.08(-1.19%)
Jun 03, 2009 6.237 6.372 6.125 6.363 190,803 +0.07(+1.13%)
Jun 02, 2009 6.376 6.481 6.248 6.292 339,196 -0.13(-2.07%)
Jun 01, 2009 6.095 6.431 6.095 6.424 291,032 +0.42(+7.01%)
May 29, 2009 5.944 6.010 5.827 6.003 243,560 +0.09(+1.51%)
May 28, 2009 6.006 6.120 5.818 5.914 129,951 -0.06(-1.07%)
May 27, 2009 5.955 6.033 5.891 5.978 215,319 -0.03(-0.53%)
May 26, 2009 5.756 6.072 5.644 6.010 333,859 +0.18(+3.02%)
May 22, 2009 6.003 6.058 5.834 5.834 163,288 -0.15(-2.56%)
May 21, 2009 6.111 6.175 5.912 5.987 223,764 -0.19(-3.00%)
May 20, 2009 6.287 6.314 6.138 6.173 202,067 -0.09(-1.39%)
May 19, 2009 6.278 6.335 6.168 6.260 185,558 -0.06(-0.94%)
May 18, 2009 6.239 6.356 6.232 6.319 134,737 +0.13(+2.18%)
May 15, 2009 6.191 6.234 6.102 6.184 205,883 -0.01(-0.15%)
May 14, 2009 6.282 6.282 6.056 6.193 169,810 -0.04(-0.70%)
May 13, 2009 6.326 6.431 6.232 6.237 147,531 -0.16(-2.50%)
May 12, 2009 6.507 6.699 6.344 6.397 292,505 -0.09(-1.45%)
May 11, 2009 6.495 6.630 6.301 6.491 211,928 -0.11(-1.63%)
May 08, 2009 6.627 6.627 6.340 6.598 195,908 +0.17(+2.67%)
May 07, 2009 6.463 6.465 6.383 6.427 208,925 +0.02(+0.29%)
May 06, 2009 6.390 6.459 6.360 6.408 204,729 +0.00(+0.00%)
May 05, 2009 6.406 6.456 6.298 6.408 398,666 -0.03(-0.53%)
May 04, 2009 6.433 6.514 6.397 6.443 216,854 +0.05(+0.79%)
May 01, 2009 6.388 6.420 6.184 6.392 331,717 +0.01(+0.14%)
Apr 30, 2009 6.292 6.452 6.184 6.383 346,040 +0.11(+1.68%)
Apr 29, 2009 6.109 6.292 6.027 6.278 213,173 +0.20(+3.24%)
Apr 28, 2009 5.971 6.131 5.962 6.081 235,911 +0.07(+1.22%)
Apr 27, 2009 6.063 6.157 5.969 6.008 374,036 -0.19(-3.06%)
Apr 24, 2009 6.392 6.392 6.138 6.198 294,005 -0.12(-1.88%)
Apr 23, 2009 6.301 6.367 5.948 6.317 406,779 +0.19(+3.10%)
Apr 22, 2009 5.980 6.246 5.980 6.127 229,031 +0.04(+0.68%)
Apr 21, 2009 5.932 6.129 5.932 6.086 199,602 +0.12(+2.07%)
Apr 20, 2009 6.090 6.177 5.907 5.962 218,772 -0.27(-4.33%)
Apr 17, 2009 6.179 6.301 6.040 6.232 172,882 +0.07(+1.19%)
Apr 16, 2009 6.182 6.205 5.992 6.159 280,647 +0.01(+0.19%)
Apr 15, 2009 6.086 6.196 6.054 6.147 210,109 +0.06(+0.94%)
Apr 14, 2009 6.225 6.408 6.022 6.090 161,076 -0.25(-3.90%)
Apr 13, 2009 6.406 6.546 6.136 6.337 408,846 -0.16(-2.46%)
Apr 09, 2009 6.443 6.701 6.303 6.497 400,039 +0.11(+1.79%)
Apr 08, 2009 6.163 6.415 6.136 6.383 283,243 +0.28(+4.53%)
Apr 07, 2009 6.202 6.347 6.093 6.106 309,814 -0.13(-2.13%)
Apr 06, 2009 6.175 6.344 6.141 6.239 258,058 -0.03(-0.47%)
Apr 03, 2009 6.298 6.379 5.969 6.269 289,127 -0.05(-0.76%)
Apr 02, 2009 5.985 6.495 5.985 6.317 771,068 +0.43(+7.39%)
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.