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

Exponent Inc (NQ: EXPO )

96.54 +1.39 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2009 5.660 5.781 5.656 5.673 262,699 -0.02(-0.42%)
Jul 30, 2009 5.610 5.764 5.533 5.698 394,490 +0.04(+0.62%)
Jul 29, 2009 5.693 5.797 5.660 5.663 239,361 -0.05(-0.96%)
Jul 28, 2009 5.669 5.847 5.667 5.717 335,377 -0.00(-0.08%)
Jul 27, 2009 5.757 5.821 5.647 5.722 245,689 -0.02(-0.31%)
Jul 24, 2009 5.623 5.768 5.623 5.739 208,681 +0.08(+1.44%)
Jul 23, 2009 5.816 5.816 5.515 5.658 826,916 -0.19(-3.23%)
Jul 22, 2009 6.100 6.179 5.753 5.847 619,817 -0.43(-6.90%)
Jul 21, 2009 6.320 6.329 6.227 6.280 142,800 +0.02(+0.35%)
Jul 20, 2009 6.214 6.307 6.199 6.258 305,575 +0.09(+1.50%)
Jul 17, 2009 6.298 6.298 6.133 6.166 247,514 -0.13(-2.13%)
Jul 16, 2009 6.192 6.322 6.047 6.300 214,368 +0.05(+0.88%)
Jul 15, 2009 5.878 6.329 5.878 6.245 302,277 +0.39(+6.72%)
Jul 14, 2009 5.781 5.988 5.739 5.852 379,723 +0.07(+1.29%)
Jul 13, 2009 5.517 5.805 5.379 5.777 364,146 +0.37(+6.92%)
Jul 10, 2009 5.262 5.447 5.188 5.403 256,844 +0.14(+2.63%)
Jul 09, 2009 5.383 5.383 5.199 5.265 176,764 -0.09(-1.72%)
Jul 08, 2009 5.331 5.401 5.284 5.357 244,434 +0.06(+1.20%)
Jul 07, 2009 5.370 5.370 5.289 5.293 205,360 -0.07(-1.35%)
Jul 06, 2009 5.372 5.427 5.284 5.366 174,958 -0.04(-0.77%)
Jul 02, 2009 5.717 5.717 5.300 5.408 291,045 -0.14(-2.50%)
Jul 01, 2009 5.451 5.603 5.432 5.546 222,038 +0.16(+2.94%)
Jun 30, 2009 5.445 5.566 5.317 5.388 261,648 -0.04(-0.69%)
Jun 29, 2009 5.302 5.500 5.262 5.425 343,966 +0.09(+1.65%)
Jun 26, 2009 5.355 5.381 5.256 5.337 1,379,464 -0.03(-0.61%)
Jun 25, 2009 5.324 5.412 5.284 5.370 192,259 +0.06(+1.20%)
Jun 24, 2009 5.258 5.390 5.258 5.306 207,326 +0.10(+1.90%)
Jun 23, 2009 5.245 5.245 5.166 5.207 841,601 +0.00(+0.04%)
Jun 22, 2009 5.377 5.458 5.186 5.205 500,555 -0.21(-3.90%)
Jun 19, 2009 5.630 5.630 5.405 5.416 395,632 -0.12(-2.22%)
Jun 18, 2009 5.647 5.647 5.500 5.539 204,041 -0.13(-2.33%)
Jun 17, 2009 5.597 5.726 5.577 5.671 101,079 +0.09(+1.53%)
Jun 16, 2009 5.770 5.801 5.550 5.586 164,185 -0.11(-1.89%)
Jun 15, 2009 5.871 5.994 5.665 5.693 167,475 -0.25(-4.29%)
Jun 12, 2009 5.959 6.078 5.825 5.948 140,984 -0.08(-1.31%)
Jun 11, 2009 5.981 6.124 5.935 6.027 190,284 +0.04(+0.73%)
Jun 10, 2009 6.038 6.038 5.876 5.983 187,205 -0.03(-0.44%)
Jun 09, 2009 5.950 6.063 5.700 6.010 164,399 +0.06(+1.03%)
Jun 08, 2009 5.983 6.120 5.926 5.948 172,952 -0.07(-1.17%)
Jun 05, 2009 6.074 6.113 6.012 6.019 146,953 -0.02(-0.36%)
Jun 04, 2009 6.129 6.129 5.977 6.041 158,999 -0.07(-1.19%)
Jun 03, 2009 5.992 6.122 5.885 6.113 198,587 +0.07(+1.13%)
Jun 02, 2009 6.126 6.227 6.003 6.045 353,033 -0.13(-2.07%)
Jun 01, 2009 5.856 6.179 5.856 6.172 302,905 +0.40(+7.01%)
May 29, 2009 5.711 5.775 5.599 5.768 253,496 +0.09(+1.51%)
May 28, 2009 5.770 5.880 5.590 5.682 135,252 -0.06(-1.07%)
May 27, 2009 5.722 5.797 5.660 5.744 224,103 -0.03(-0.53%)
May 26, 2009 5.531 5.834 5.423 5.775 347,478 +0.17(+3.02%)
May 22, 2009 5.768 5.821 5.605 5.605 169,949 -0.15(-2.56%)
May 21, 2009 5.871 5.933 5.680 5.753 232,892 -0.18(-3.00%)
May 20, 2009 6.041 6.067 5.898 5.931 210,310 -0.08(-1.39%)
May 19, 2009 6.032 6.087 5.926 6.014 193,128 -0.06(-0.94%)
May 18, 2009 5.994 6.107 5.988 6.071 140,234 +0.13(+2.18%)
May 15, 2009 5.948 5.990 5.863 5.942 214,281 -0.01(-0.15%)
May 14, 2009 6.036 6.036 5.819 5.950 176,737 -0.04(-0.70%)
May 13, 2009 6.078 6.179 5.988 5.992 153,549 -0.15(-2.50%)
May 12, 2009 6.252 6.436 6.096 6.146 304,438 -0.09(-1.45%)
May 11, 2009 6.241 6.370 6.054 6.236 220,573 -0.10(-1.63%)
May 08, 2009 6.367 6.367 6.091 6.340 203,900 +0.16(+2.67%)
May 07, 2009 6.210 6.212 6.133 6.175 217,448 +0.02(+0.29%)
May 06, 2009 6.140 6.205 6.111 6.157 213,080 +0.00(+0.00%)
May 05, 2009 6.155 6.203 6.052 6.157 414,929 -0.03(-0.53%)
May 04, 2009 6.181 6.258 6.146 6.190 225,700 +0.05(+0.79%)
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.