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

Exponent Inc (NQ: EXPO )

93.48 -1.66 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2008 6.373 6.591 6.131 6.468 425,713 +0.00(+0.03%)
Oct 30, 2008 5.679 6.505 5.378 6.465 727,697 +0.96(+17.40%)
Oct 29, 2008 5.712 5.802 5.263 5.507 387,467 -0.18(-3.21%)
Oct 28, 2008 5.228 5.745 5.164 5.690 624,372 +0.51(+9.75%)
Oct 27, 2008 5.545 5.591 5.167 5.184 421,840 -0.40(-7.13%)
Oct 24, 2008 5.274 5.740 5.167 5.582 608,141 -0.01(-0.16%)
Oct 23, 2008 5.824 5.907 5.314 5.591 764,733 -0.22(-3.82%)
Oct 22, 2008 5.725 5.960 5.668 5.813 401,214 -0.02(-0.26%)
Oct 21, 2008 6.039 6.116 5.659 5.828 1,332,754 -0.26(-4.33%)
Oct 20, 2008 6.169 6.430 5.769 6.092 544,636 +0.04(+0.58%)
Oct 17, 2008 6.276 6.371 5.641 6.057 511,487 -0.43(-6.67%)
Oct 16, 2008 5.800 6.560 5.331 6.490 884,785 +0.80(+14.06%)
Oct 15, 2008 6.065 6.204 5.564 5.690 435,360 -0.39(-6.47%)
Oct 14, 2008 6.443 6.443 5.833 6.083 306,948 -0.13(-2.09%)
Oct 13, 2008 6.303 6.351 5.962 6.213 464,159 +0.24(+4.09%)
Oct 10, 2008 5.560 6.065 5.298 5.969 556,749 +0.35(+6.18%)
Oct 09, 2008 6.358 6.426 5.586 5.622 749,198 -0.67(-10.65%)
Oct 08, 2008 6.147 6.571 6.052 6.292 680,624 -0.01(-0.21%)
Oct 07, 2008 6.571 6.725 6.298 6.305 609,838 -0.21(-3.21%)
Oct 06, 2008 6.452 6.685 6.334 6.514 528,519 -0.05(-0.74%)
Oct 03, 2008 6.725 6.966 6.562 6.562 325,059 -0.09(-1.32%)
Oct 02, 2008 6.791 6.907 6.617 6.650 552,600 -0.39(-5.53%)
Oct 01, 2008 7.213 7.213 6.843 7.039 271,751 -0.23(-3.20%)
Sep 30, 2008 7.340 7.340 6.940 7.272 584,884 +0.14(+1.91%)
Sep 29, 2008 6.997 7.468 5.269 7.136 489,081 +0.07(+1.00%)
Sep 26, 2008 6.870 7.166 6.738 7.065 328,968 +0.11(+1.64%)
Sep 25, 2008 7.050 7.050 6.848 6.951 233,497 -0.06(-0.82%)
Sep 24, 2008 7.208 7.384 6.986 7.008 315,285 -0.18(-2.48%)
Sep 23, 2008 7.325 7.472 7.123 7.186 338,269 -0.15(-2.04%)
Sep 22, 2008 7.397 7.472 7.265 7.336 306,161 -0.14(-1.82%)
Sep 19, 2008 7.298 7.690 7.197 7.472 1,154,603 +0.26(+3.66%)
Sep 18, 2008 7.208 7.270 6.949 7.208 727,179 +0.06(+0.89%)
Sep 17, 2008 7.371 7.371 6.995 7.144 496,180 -0.24(-3.24%)
Sep 16, 2008 7.032 7.397 6.977 7.384 445,784 +0.19(+2.69%)
Sep 15, 2008 7.035 7.235 6.903 7.191 311,977 -0.00(-0.06%)
Sep 12, 2008 7.070 7.197 7.010 7.195 369,834 +0.13(+1.77%)
Sep 11, 2008 6.901 7.076 6.828 7.070 465,037 +0.15(+2.19%)
Sep 10, 2008 6.892 6.964 6.758 6.918 342,109 +0.06(+0.93%)
Sep 09, 2008 6.841 6.973 6.795 6.854 593,380 +0.04(+0.52%)
Sep 08, 2008 6.745 6.999 6.580 6.819 593,230 +0.23(+3.54%)
Sep 05, 2008 6.503 6.692 6.371 6.586 369,106 +0.05(+0.74%)
Sep 04, 2008 6.558 6.751 6.428 6.538 421,253 -0.07(-1.00%)
Sep 03, 2008 6.520 6.714 6.492 6.604 606,103 +0.01(+0.17%)
Sep 02, 2008 6.393 6.657 6.369 6.593 905,839 -0.17(-2.47%)
Aug 29, 2008 6.821 6.903 6.389 6.760 427,228 -0.07(-1.00%)
Aug 28, 2008 6.556 6.846 6.482 6.828 580,307 +0.30(+4.58%)
Aug 27, 2008 6.215 6.736 6.178 6.529 619,704 +0.36(+5.88%)
Aug 26, 2008 6.457 6.485 6.068 6.167 539,372 -0.30(-4.69%)
Aug 25, 2008 6.369 6.582 6.307 6.470 599,823 +0.01(+0.10%)
Aug 22, 2008 6.399 6.509 6.301 6.463 278,695 +0.11(+1.80%)
Aug 21, 2008 6.485 6.503 6.314 6.349 400,777 -0.18(-2.73%)
Aug 20, 2008 6.556 6.628 6.386 6.527 584,024 -0.02(-0.24%)
Aug 19, 2008 6.775 6.775 6.498 6.542 316,736 -0.27(-4.03%)
Aug 18, 2008 6.971 6.991 6.777 6.817 211,714 -0.14(-2.02%)
Aug 15, 2008 7.125 7.125 6.762 6.958 343,274 -0.07(-1.00%)
Aug 14, 2008 6.982 7.057 6.923 7.028 195,087 -0.02(-0.22%)
Aug 13, 2008 6.927 7.043 6.890 7.043 154,935 +0.12(+1.68%)
Aug 12, 2008 7.026 7.162 6.901 6.927 314,916 -0.24(-3.34%)
Aug 11, 2008 6.971 7.248 6.804 7.166 280,420 +0.21(+3.00%)
Aug 08, 2008 6.784 7.021 6.745 6.958 303,927 +0.15(+2.13%)
Aug 07, 2008 6.821 6.923 6.782 6.813 223,163 -0.02(-0.32%)
Aug 06, 2008 6.821 6.975 6.681 6.835 229,601 -0.01(-0.19%)
Aug 05, 2008 6.775 6.887 6.716 6.848 290,349 +0.05(+0.68%)
Aug 04, 2008 6.747 6.865 6.714 6.802 367,418 +0.07(+0.98%)
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.