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

Exponent Inc (NQ: EXPO )

91.76 -0.15 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 6.061 6.216 5.958 6.149 359,187 +0.10(+1.68%)
Apr 29, 2009 5.885 6.061 5.807 6.048 221,272 +0.19(+3.24%)
Apr 28, 2009 5.753 5.907 5.744 5.859 244,873 +0.07(+1.22%)
Apr 27, 2009 5.841 5.931 5.751 5.788 388,246 -0.18(-3.06%)
Apr 24, 2009 6.158 6.158 5.914 5.971 305,174 -0.11(-1.88%)
Apr 23, 2009 6.070 6.134 5.731 6.086 422,232 +0.18(+3.10%)
Apr 22, 2009 5.762 6.017 5.762 5.903 237,732 +0.04(+0.68%)
Apr 21, 2009 5.715 5.905 5.715 5.863 207,185 +0.12(+2.07%)
Apr 20, 2009 5.867 5.951 5.691 5.744 227,084 -0.26(-4.33%)
Apr 17, 2009 5.953 6.070 5.819 6.004 179,450 +0.07(+1.19%)
Apr 16, 2009 5.956 5.978 5.773 5.933 291,309 +0.01(+0.19%)
Apr 15, 2009 5.863 5.969 5.832 5.922 218,091 +0.06(+0.94%)
Apr 14, 2009 5.997 6.174 5.801 5.867 167,196 -0.24(-3.90%)
Apr 13, 2009 6.172 6.306 5.911 6.105 424,378 -0.15(-2.46%)
Apr 09, 2009 6.207 6.456 6.072 6.260 415,236 +0.11(+1.79%)
Apr 08, 2009 5.938 6.180 5.911 6.149 294,004 +0.27(+4.53%)
Apr 07, 2009 5.975 6.114 5.870 5.883 321,584 -0.13(-2.13%)
Apr 06, 2009 5.949 6.111 5.916 6.011 267,862 -0.03(-0.47%)
Apr 03, 2009 6.068 6.146 5.751 6.039 300,111 -0.05(-0.76%)
Apr 02, 2009 5.766 6.257 5.766 6.086 800,361 +0.42(+7.39%)
Apr 01, 2009 5.519 5.689 5.367 5.667 385,043 +0.08(+1.50%)
Mar 31, 2009 5.665 5.735 5.489 5.583 593,975 -0.01(-0.24%)
Mar 30, 2009 5.537 5.634 5.416 5.596 704,863 -0.26(-4.44%)
Mar 26, 2009 5.940 5.940 5.724 5.856 631,772 -0.03(-0.45%)
Mar 25, 2009 5.669 5.896 5.594 5.883 550,057 +0.25(+4.42%)
Mar 24, 2009 5.764 5.936 5.632 5.634 224,135 -0.19(-3.26%)
Mar 23, 2009 5.757 5.874 5.660 5.823 604,455 +0.15(+2.68%)
Mar 20, 2009 5.740 5.847 5.669 5.671 469,662 -0.01(-0.23%)
Mar 19, 2009 5.678 5.784 5.629 5.684 420,299 +0.06(+1.02%)
Mar 18, 2009 5.193 5.665 5.193 5.627 596,865 +0.22(+4.08%)
Mar 17, 2009 5.019 5.407 5.019 5.407 296,785 +0.24(+4.56%)
Mar 16, 2009 5.382 5.433 5.144 5.171 259,496 -0.11(-2.13%)
Mar 13, 2009 5.354 5.416 5.197 5.283 311,018 -0.06(-1.07%)
Mar 12, 2009 5.109 5.407 5.063 5.341 426,388 +0.19(+3.77%)
Mar 11, 2009 5.268 5.290 5.144 5.147 464,372 -0.11(-2.01%)
Mar 10, 2009 5.330 5.488 5.186 5.252 810,306 +0.01(+0.21%)
Mar 09, 2009 5.325 5.347 5.171 5.241 738,486 -0.12(-2.26%)
Mar 06, 2009 5.160 5.378 5.147 5.363 777,050 +0.24(+4.69%)
Mar 05, 2009 5.164 5.184 5.003 5.122 739,634 -0.17(-3.21%)
Mar 04, 2009 5.292 5.482 5.248 5.292 635,910 +0.34(+6.76%)
Mar 02, 2009 4.820 5.006 4.768 4.957 897,783 +0.00(+0.09%)
Feb 27, 2009 4.712 4.981 4.551 4.953 599,664 +0.21(+4.51%)
Feb 26, 2009 4.673 4.754 4.615 4.739 501,416 +0.09(+1.90%)
Feb 25, 2009 4.646 4.745 4.526 4.651 514,859 -0.02(-0.33%)
Feb 24, 2009 4.432 4.710 4.327 4.666 503,657 +0.28(+6.27%)
Feb 23, 2009 4.525 4.525 4.278 4.391 1,228,043 -0.09(-1.92%)
Feb 20, 2009 4.488 4.559 4.430 4.477 746,085 -0.06(-1.36%)
Feb 19, 2009 4.704 4.726 4.508 4.538 596,352 -0.14(-2.97%)
Feb 18, 2009 4.862 4.898 4.651 4.677 492,269 -0.21(-4.33%)
Feb 17, 2009 4.935 4.950 4.871 4.889 202,539 -0.20(-3.98%)
Feb 13, 2009 5.078 5.153 4.981 5.092 262,409 +0.01(+0.13%)
Feb 12, 2009 4.845 5.116 4.805 5.085 504,410 -0.07(-1.37%)
Feb 11, 2009 5.180 5.197 5.120 5.155 448,238 -0.02(-0.30%)
Feb 10, 2009 5.365 5.455 5.085 5.171 593,807 -0.23(-4.32%)
Feb 09, 2009 5.484 5.601 5.354 5.404 284,553 -0.11(-2.08%)
Feb 06, 2009 5.402 5.537 5.376 5.519 827,397 +0.09(+1.75%)
Feb 05, 2009 5.744 5.821 5.418 5.424 360,947 -0.34(-5.89%)
Feb 04, 2009 5.991 6.158 5.729 5.764 234,311 -0.28(-4.56%)
Feb 03, 2009 5.704 6.064 5.671 6.039 420,386 +0.36(+6.37%)
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.