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 (%)
Jul 31, 2006 3.314 3.479 3.296 3.463 275,633 +0.07(+2.20%)
Jul 28, 2006 3.266 3.420 3.263 3.389 199,210 +0.16(+4.83%)
Jul 27, 2006 3.365 3.424 3.209 3.233 223,049 -0.12(-3.54%)
Jul 26, 2006 3.582 3.582 3.345 3.351 1,743,719 -0.26(-7.13%)
Jul 25, 2006 3.565 3.611 3.413 3.609 179,042 +0.03(+0.92%)
Jul 24, 2006 3.417 3.576 3.430 3.576 177,027 +0.16(+4.63%)
Jul 21, 2006 3.376 3.430 3.262 3.417 311,990 +0.01(+0.26%)
Jul 20, 2006 3.736 3.802 3.323 3.409 414,646 -0.45(-11.62%)
Jul 19, 2006 3.681 3.874 3.657 3.857 294,644 +0.18(+4.78%)
Jul 18, 2006 3.679 3.718 3.635 3.681 117,749 +0.04(+1.21%)
Jul 17, 2006 3.624 3.672 3.624 3.637 138,804 +0.02(+0.42%)
Jul 14, 2006 3.647 3.670 3.611 3.622 260,903 -0.00(-0.12%)
Jul 13, 2006 3.670 3.736 3.609 3.626 194,623 -0.06(-1.61%)
Jul 12, 2006 3.743 3.760 3.683 3.685 74,075 -0.07(-1.93%)
Jul 11, 2006 3.710 3.760 3.637 3.758 145,634 +0.01(+0.23%)
Jul 10, 2006 3.659 3.751 3.659 3.749 173,955 +0.12(+3.27%)
Jul 07, 2006 3.773 3.773 3.622 3.630 142,048 -0.13(-3.39%)
Jul 06, 2006 3.699 3.767 3.668 3.758 159,039 +0.05(+1.48%)
Jul 05, 2006 3.615 3.727 3.604 3.703 202,404 +0.02(+0.54%)
Jul 03, 2006 3.677 3.736 3.657 3.683 140,760 -0.03(-0.83%)
Jun 30, 2006 3.604 3.732 3.604 3.714 1,059,382 +0.12(+3.36%)
Jun 29, 2006 3.666 3.714 3.514 3.593 616,118 -0.11(-2.97%)
Jun 28, 2006 3.729 3.729 3.663 3.703 161,155 +0.01(+0.18%)
Jun 27, 2006 3.732 3.734 3.661 3.696 280,511 -0.01(-0.18%)
Jun 26, 2006 3.615 3.734 3.611 3.703 129,230 +0.09(+2.56%)
Jun 23, 2006 3.578 3.646 3.549 3.611 109,244 +0.01(+0.18%)
Jun 22, 2006 3.527 3.613 3.516 3.604 262,937 +0.04(+1.17%)
Jun 21, 2006 3.494 3.626 3.494 3.562 155,540 +0.06(+1.82%)
Jun 20, 2006 3.584 3.626 3.494 3.499 363,323 -0.12(-3.22%)
Jun 19, 2006 3.609 3.668 3.514 3.615 246,160 -0.01(-0.18%)
Jun 16, 2006 3.736 3.738 3.600 3.622 964,471 -0.11(-3.06%)
Jun 15, 2006 3.580 3.738 3.545 3.736 203,100 +0.17(+4.81%)
Jun 14, 2006 3.560 3.580 3.477 3.565 216,182 +0.05(+1.31%)
Jun 13, 2006 3.413 3.576 3.384 3.518 204,989 +0.09(+2.56%)
Jun 12, 2006 3.411 3.496 3.378 3.430 170,856 +1.73(+101.94%)
Jun 09, 2006 1.763 1.775 1.685 1.699 389,337 -0.05(-2.95%)
Jun 08, 2006 1.733 1.764 1.731 1.750 402,433 +0.01(+0.85%)
Jun 07, 2006 1.703 1.744 1.703 1.736 160,036 +0.03(+2.03%)
Jun 06, 2006 1.698 1.722 1.684 1.701 156,377 +0.01(+0.88%)
Jun 05, 2006 1.671 1.742 1.671 1.686 238,065 -0.00(-0.20%)
Jun 02, 2006 1.702 1.705 1.670 1.689 624,290 +0.00(+0.07%)
Jun 01, 2006 1.663 1.692 1.651 1.688 591,209 +0.04(+2.43%)
May 31, 2006 1.644 1.651 1.639 1.648 534,958 +0.01(+0.40%)
May 30, 2006 1.649 1.654 1.640 1.642 239,112 -0.01(-0.90%)
May 26, 2006 1.639 1.664 1.639 1.656 397,218 +0.01(+0.40%)
May 25, 2006 1.648 1.652 1.642 1.650 132,733 +0.00(+0.23%)
May 24, 2006 1.655 1.667 1.639 1.646 508,320 -0.03(-1.77%)
May 23, 2006 1.719 1.736 1.675 1.676 94,738 -0.03(-1.87%)
May 22, 2006 1.673 1.728 1.665 1.708 82,152 +0.02(+1.11%)
May 19, 2006 1.673 1.700 1.673 1.689 75,599 +0.01(+0.72%)
May 18, 2006 1.704 1.704 1.673 1.677 157,460 -0.01(-0.42%)
May 17, 2006 1.684 1.702 1.684 1.684 73,715 -0.02(-1.16%)
May 16, 2006 1.710 1.729 1.686 1.704 127,473 +0.00(+0.29%)
May 15, 2006 1.676 1.714 1.676 1.699 113,467 +0.01(+0.59%)
May 12, 2006 1.715 1.739 1.681 1.689 227,672 -0.05(-2.60%)
May 11, 2006 1.759 1.762 1.734 1.734 140,141 -0.04(-2.05%)
May 10, 2006 1.799 1.799 1.757 1.770 136,028 -0.02(-1.11%)
May 09, 2006 1.802 1.802 1.786 1.790 74,562 -0.01(-0.34%)
May 08, 2006 1.792 1.811 1.792 1.796 80,241 +0.00(+0.21%)
May 05, 2006 1.795 1.813 1.786 1.792 285,789 -0.01(-0.31%)
May 04, 2006 1.789 1.806 1.784 1.798 164,704 +0.01(+0.65%)
May 03, 2006 1.800 1.808 1.776 1.786 299,577 -0.01(-0.31%)
May 02, 2006 1.799 1.805 1.786 1.792 103,675 +0.00(+0.18%)
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.