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 (%)
Jul 30, 2010 7.418 7.708 7.418 7.550 116,360 +0.01(+0.15%)
Jul 29, 2010 7.557 7.676 7.457 7.539 197,417 -0.05(-0.60%)
Jul 28, 2010 7.747 7.747 7.580 7.585 121,366 -0.18(-2.33%)
Jul 27, 2010 7.969 7.987 7.527 7.765 213,957 -0.24(-2.94%)
Jul 26, 2010 7.777 8.005 7.708 8.001 193,627 +0.20(+2.58%)
Jul 23, 2010 7.312 7.822 7.182 7.800 227,143 +0.43(+5.90%)
Jul 22, 2010 7.292 7.372 6.487 7.365 381,295 +0.20(+2.84%)
Jul 21, 2010 7.319 7.349 7.155 7.161 140,555 -0.10(-1.35%)
Jul 20, 2010 6.988 7.262 6.972 7.260 345,602 +0.18(+2.49%)
Jul 19, 2010 6.928 7.109 6.866 7.084 177,875 -0.00(-0.06%)
Jul 16, 2010 7.333 7.333 7.084 7.088 256,160 -0.32(-4.26%)
Jul 15, 2010 7.585 7.585 7.388 7.404 119,259 -0.18(-2.41%)
Jul 14, 2010 7.607 7.610 7.514 7.587 68,439 -0.03(-0.33%)
Jul 13, 2010 7.486 7.642 7.436 7.612 187,375 +0.24(+3.29%)
Jul 12, 2010 7.468 7.489 7.324 7.370 140,931 -0.15(-1.95%)
Jul 09, 2010 7.523 7.539 7.473 7.516 105,820 +0.00(+0.03%)
Jul 08, 2010 7.461 7.537 7.388 7.514 142,094 +0.14(+1.89%)
Jul 07, 2010 7.230 7.381 6.864 7.374 171,255 +0.19(+2.64%)
Jul 06, 2010 7.438 7.470 7.168 7.184 259,644 -0.17(-2.30%)
Jul 02, 2010 7.589 7.589 7.340 7.354 78,460 -0.16(-2.19%)
Jul 01, 2010 7.477 7.550 7.347 7.518 180,511 +0.03(+0.46%)
Jun 30, 2010 7.434 7.582 7.434 7.484 294,939 +0.05(+0.62%)
Jun 29, 2010 7.534 7.758 7.349 7.438 281,710 +0.12(+1.62%)
Jun 25, 2010 7.008 7.319 7.008 7.319 618,258 +0.32(+4.58%)
Jun 24, 2010 6.972 7.113 6.972 6.999 137,184 -0.04(-0.55%)
Jun 23, 2010 6.933 7.063 6.892 7.038 125,804 +0.08(+1.08%)
Jun 22, 2010 7.177 7.301 6.958 6.962 152,709 -0.17(-2.44%)
Jun 21, 2010 7.228 7.319 7.068 7.136 147,913 -0.08(-1.08%)
Jun 18, 2010 7.194 7.221 7.109 7.214 350,197 +0.07(+0.93%)
Jun 17, 2010 7.033 7.171 7.017 7.148 253,707 +0.07(+0.97%)
Jun 16, 2010 7.008 7.088 6.999 7.079 76,068 +0.01(+0.13%)
Jun 15, 2010 6.972 7.077 6.894 7.070 152,307 +0.18(+2.62%)
Jun 14, 2010 6.894 6.999 6.860 6.889 156,924 +0.08(+1.12%)
Jun 11, 2010 6.651 6.823 6.599 6.813 400,305 +0.05(+0.80%)
Jun 10, 2010 6.773 6.773 6.578 6.759 642,461 +0.11(+1.62%)
Jun 09, 2010 6.613 6.688 6.567 6.651 117,182 +0.12(+1.79%)
Jun 08, 2010 6.457 6.560 6.457 6.535 124,055 +0.09(+1.35%)
Jun 07, 2010 6.482 6.698 6.370 6.448 222,054 -0.02(-0.35%)
Jun 04, 2010 6.706 6.770 6.224 6.471 256,601 -0.43(-6.17%)
Jun 03, 2010 6.706 6.949 6.706 6.896 180,804 +0.18(+2.66%)
Jun 02, 2010 6.304 6.725 6.228 6.718 486,000 +0.30(+4.74%)
Jun 01, 2010 6.363 6.720 6.361 6.414 385,903 +0.13(+2.00%)
May 28, 2010 6.448 6.411 6.247 6.288 157,278 -0.16(-2.48%)
May 27, 2010 6.361 6.484 6.317 6.448 135,099 +0.20(+3.22%)
May 26, 2010 6.251 6.404 6.192 6.247 234,343 +0.02(+0.33%)
May 25, 2010 6.176 6.288 6.109 6.226 219,387 -0.08(-1.27%)
May 24, 2010 6.434 6.443 6.256 6.306 156,985 -0.15(-2.34%)
May 21, 2010 6.388 6.542 6.359 6.457 221,971 -0.03(-0.49%)
May 20, 2010 6.523 6.601 6.489 6.489 311,872 -0.16(-2.44%)
May 19, 2010 6.779 6.805 6.619 6.651 222,639 -0.17(-2.45%)
May 18, 2010 6.999 7.038 6.736 6.818 164,177 -0.13(-1.84%)
May 17, 2010 6.816 7.006 6.686 6.946 142,544 +0.15(+2.19%)
May 14, 2010 6.866 6.869 6.683 6.798 164,243 -0.10(-1.49%)
May 13, 2010 6.962 6.962 6.672 6.901 180,192 -0.10(-1.44%)
May 12, 2010 6.841 7.024 6.697 7.001 173,962 +0.20(+2.89%)
May 11, 2010 6.699 6.844 6.530 6.805 145,705 +0.14(+2.13%)
May 10, 2010 6.555 6.791 6.423 6.663 216,562 +0.35(+5.62%)
May 07, 2010 6.480 6.480 6.217 6.308 243,542 -0.20(-3.06%)
May 06, 2010 6.677 6.759 6.345 6.507 158,520 -0.24(-3.62%)
May 05, 2010 6.807 6.830 6.706 6.752 96,428 -0.06(-0.91%)
May 04, 2010 6.878 6.928 6.773 6.814 120,759 -0.17(-2.39%)
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.