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

Exponent Inc (NQ: EXPO )

110.77 -0.98 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 6.830 7.047 6.830 6.985 323,768 +0.07(+1.06%)
Jul 30, 2008 6.862 6.930 6.667 6.912 500,664 +0.10(+1.48%)
Jul 29, 2008 6.812 6.850 6.292 6.812 512,989 +0.38(+5.87%)
Jul 28, 2008 7.212 7.212 6.315 6.434 1,095,296 -0.77(-10.70%)
Jul 25, 2008 7.271 7.319 7.141 7.205 202,025 -0.01(-0.19%)
Jul 24, 2008 7.194 7.319 7.164 7.219 171,968 +0.07(+0.96%)
Jul 23, 2008 7.244 7.290 7.107 7.150 188,433 -0.15(-2.10%)
Jul 22, 2008 7.091 7.354 7.022 7.303 328,232 +0.15(+2.08%)
Jul 21, 2008 7.283 7.283 7.125 7.155 180,493 -0.12(-1.60%)
Jul 18, 2008 7.253 7.344 7.164 7.271 448,886 +0.07(+0.92%)
Jul 17, 2008 7.580 7.580 7.180 7.205 937,742 -0.18(-2.39%)
Jul 16, 2008 7.255 7.461 6.960 7.381 562,248 +0.07(+0.91%)
Jul 15, 2008 7.031 7.390 6.974 7.315 472,250 +0.13(+1.75%)
Jul 14, 2008 7.344 7.344 7.065 7.189 184,105 -0.12(-1.69%)
Jul 11, 2008 7.107 7.312 7.107 7.312 295,700 +0.13(+1.78%)
Jul 10, 2008 7.043 7.255 7.005 7.184 205,462 +0.12(+1.68%)
Jul 09, 2008 7.194 7.205 7.065 7.065 335,765 -0.14(-1.94%)
Jul 08, 2008 6.969 7.246 6.967 7.205 396,121 +0.27(+3.82%)
Jul 07, 2008 6.866 7.031 6.864 6.940 464,787 +0.03(+0.50%)
Jul 04, 2008 6.864 6.944 6.699 6.905 166,166 +0.00(+0.00%)
Jul 03, 2008 6.864 6.944 6.699 6.905 166,166 +0.04(+0.63%)
Jul 02, 2008 6.933 7.011 6.695 6.862 407,881 -0.09(-1.28%)
Jul 01, 2008 7.095 7.159 6.747 6.951 388,784 -0.23(-3.25%)
Jun 30, 2008 7.253 7.312 7.184 7.184 503,615 -0.06(-0.88%)
Jun 27, 2008 7.294 7.360 7.239 7.248 971,044 -0.05(-0.66%)
Jun 26, 2008 7.340 7.372 7.287 7.296 343,184 -0.15(-2.00%)
Jun 25, 2008 7.386 7.511 7.182 7.445 441,922 +0.06(+0.87%)
Jun 24, 2008 7.260 7.467 7.210 7.381 462,256 +0.05(+0.75%)
Jun 23, 2008 7.404 7.459 7.319 7.326 168,820 -0.02(-0.22%)
Jun 20, 2008 7.482 7.482 7.155 7.342 506,234 -0.19(-2.52%)
Jun 19, 2008 7.445 7.566 7.443 7.532 200,985 +0.08(+1.11%)
Jun 18, 2008 7.290 7.461 7.253 7.450 340,089 +0.11(+1.50%)
Jun 17, 2008 7.516 7.516 7.340 7.340 331,887 -0.17(-2.25%)
Jun 16, 2008 7.525 7.575 7.367 7.509 235,913 -0.03(-0.45%)
Jun 13, 2008 7.541 7.612 7.491 7.543 180,607 +0.10(+1.35%)
Jun 12, 2008 7.399 7.527 7.399 7.443 401,406 -0.02(-0.28%)
Jun 11, 2008 7.450 7.550 7.411 7.463 287,157 -0.02(-0.24%)
Jun 10, 2008 7.495 7.594 7.411 7.482 410,229 +0.02(+0.28%)
Jun 09, 2008 7.386 7.539 7.306 7.461 407,776 +0.07(+0.99%)
Jun 06, 2008 7.724 7.724 7.386 7.388 233,451 -0.39(-5.00%)
Jun 05, 2008 7.736 7.896 7.653 7.777 492,379 +0.05(+0.59%)
Jun 04, 2008 7.658 7.912 7.502 7.731 571,014 +0.34(+4.55%)
Jun 03, 2008 7.399 7.473 7.303 7.395 685,937 +0.03(+0.44%)
Jun 02, 2008 7.461 7.610 7.326 7.363 487,111 -0.10(-1.32%)
May 30, 2008 7.621 7.621 7.331 7.461 1,104,661 -0.16(-2.13%)
May 29, 2008 7.532 7.742 7.397 7.624 493,538 +0.08(+1.09%)
May 28, 2008 7.226 7.654 7.226 7.541 640,030 +0.33(+4.60%)
May 27, 2008 7.123 7.308 7.123 7.210 443,216 +0.06(+0.90%)
May 26, 2008 7.214 7.246 7.111 7.145 294,410 +0.00(+0.00%)
May 23, 2008 7.214 7.246 7.111 7.145 294,410 -0.12(-1.61%)
May 22, 2008 7.148 7.312 7.095 7.262 486,306 +0.15(+2.16%)
May 21, 2008 7.173 7.274 7.097 7.109 592,393 -0.04(-0.58%)
May 20, 2008 7.132 7.214 7.120 7.150 352,650 -0.02(-0.29%)
May 19, 2008 7.164 7.239 7.068 7.171 597,049 -0.02(-0.22%)
May 16, 2008 7.191 7.210 7.079 7.187 776,454 +0.04(+0.54%)
May 15, 2008 7.040 7.168 7.033 7.148 625,572 +0.09(+1.30%)
May 14, 2008 7.148 7.237 7.006 7.056 881,907 -0.17(-2.40%)
May 13, 2008 7.367 7.379 7.226 7.230 859,846 -0.18(-2.41%)
May 12, 2008 7.296 7.457 7.205 7.409 363,396 +0.14(+1.89%)
May 09, 2008 7.203 7.405 7.091 7.271 370,409 +0.05(+0.70%)
May 08, 2008 7.411 7.411 7.116 7.221 583,444 -0.15(-2.08%)
May 07, 2008 7.605 7.797 7.347 7.374 632,755 -0.23(-3.04%)
May 06, 2008 7.804 7.930 7.591 7.605 923,813 -0.23(-2.95%)
May 05, 2008 7.708 8.063 7.708 7.836 565,606 +0.16(+2.12%)
May 02, 2008 7.816 7.866 7.607 7.674 585,848 -0.12(-1.53%)
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.