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 (%)
Apr 30, 2010 6.764 6.784 6.535 6.553 157,362 -0.24(-3.59%)
Apr 29, 2010 6.649 6.803 6.498 6.797 275,587 +0.17(+2.59%)
Apr 28, 2010 6.586 6.698 6.551 6.625 93,991 +0.04(+0.67%)
Apr 27, 2010 6.687 6.753 6.566 6.581 169,344 -0.12(-1.74%)
Apr 26, 2010 6.768 6.808 6.610 6.698 177,501 -0.10(-1.42%)
Apr 23, 2010 6.590 6.814 6.548 6.795 190,466 +0.20(+3.10%)
Apr 22, 2010 6.471 6.592 6.414 6.590 138,773 +0.05(+0.81%)
Apr 21, 2010 6.507 6.553 6.465 6.537 130,544 -0.02(-0.23%)
Apr 20, 2010 6.504 6.585 6.333 6.553 153,672 +0.05(+0.74%)
Apr 19, 2010 6.498 6.566 6.157 6.504 274,581 +0.00(+0.00%)
Apr 16, 2010 6.421 6.537 6.364 6.504 159,331 +0.09(+1.44%)
Apr 15, 2010 6.401 6.514 6.375 6.412 75,521 -0.02(-0.27%)
Apr 14, 2010 6.399 6.482 6.320 6.430 165,264 +0.07(+1.18%)
Apr 13, 2010 6.318 6.392 6.278 6.355 177,105 +0.02(+0.35%)
Apr 12, 2010 6.366 6.379 6.159 6.333 138,237 -0.05(-0.79%)
Apr 09, 2010 6.401 6.434 6.335 6.384 107,097 -0.04(-0.58%)
Apr 08, 2010 6.390 6.491 6.342 6.421 122,433 +0.01(+0.10%)
Apr 07, 2010 6.392 6.454 6.370 6.414 133,596 -0.00(-0.03%)
Apr 06, 2010 6.362 6.432 6.351 6.416 141,717 +0.04(+0.62%)
Apr 05, 2010 6.269 6.397 6.265 6.377 156,361 +0.06(+0.97%)
Apr 01, 2010 6.313 6.315 6.315 6.315 226,551 +0.05(+0.74%)
Mar 31, 2010 6.322 6.432 6.252 6.269 163,603 -0.09(-1.42%)
Mar 30, 2010 6.399 6.430 6.267 6.359 100,906 -0.06(-0.89%)
Mar 29, 2010 6.474 6.529 6.381 6.416 182,901 +0.02(+0.27%)
Mar 26, 2010 6.434 6.493 6.361 6.399 86,307 -0.04(-0.55%)
Mar 25, 2010 6.509 6.581 6.421 6.434 79,443 -0.04(-0.61%)
Mar 24, 2010 6.520 6.581 6.438 6.474 107,097 -0.07(-1.14%)
Mar 23, 2010 6.388 6.577 6.274 6.548 189,543 +0.03(+0.44%)
Mar 22, 2010 6.342 6.539 6.302 6.520 103,644 +0.12(+1.89%)
Mar 19, 2010 6.436 6.443 6.245 6.399 302,627 +0.01(+0.10%)
Mar 18, 2010 6.300 6.427 6.234 6.392 77,182 +0.06(+0.97%)
Mar 17, 2010 6.254 6.348 6.196 6.331 115,704 +0.07(+1.09%)
Mar 16, 2010 6.242 6.271 6.155 6.263 57,261 -0.08(-1.28%)
Mar 15, 2010 6.318 6.359 6.179 6.344 93,063 +0.05(+0.84%)
Mar 12, 2010 6.124 6.311 6.124 6.291 78,551 +0.10(+1.56%)
Mar 11, 2010 6.324 6.324 6.074 6.194 188,901 -0.03(-0.42%)
Mar 10, 2010 6.307 6.307 6.168 6.221 135,926 -0.08(-1.29%)
Mar 09, 2010 6.340 6.397 6.238 6.302 74,693 -0.04(-0.59%)
Mar 08, 2010 6.447 6.504 6.219 6.340 110,778 -0.09(-1.44%)
Mar 05, 2010 6.199 6.460 6.199 6.432 194,838 +0.24(+3.87%)
Mar 04, 2010 6.142 6.205 6.081 6.192 150,683 +0.05(+0.86%)
Mar 03, 2010 6.155 6.155 5.957 6.140 237,009 +0.01(+0.14%)
Mar 02, 2010 6.087 6.148 5.988 6.131 97,785 +0.15(+2.54%)
Mar 01, 2010 5.874 6.144 5.874 5.979 250,207 +0.13(+2.14%)
Feb 26, 2010 5.891 5.891 5.748 5.854 301,131 -0.07(-1.11%)
Feb 25, 2010 5.770 5.933 5.770 5.920 97,917 +0.07(+1.24%)
Feb 24, 2010 5.913 5.913 5.797 5.847 228,289 -0.04(-0.60%)
Feb 23, 2010 5.836 5.935 5.819 5.882 193,009 +0.03(+0.56%)
Feb 22, 2010 5.726 5.885 5.726 5.849 275,259 +0.02(+0.42%)
Feb 19, 2010 5.821 5.880 5.612 5.825 271,647 +0.01(+0.15%)
Feb 18, 2010 5.764 5.856 5.744 5.816 340,968 +0.03(+0.53%)
Feb 17, 2010 5.786 5.821 5.709 5.786 115,955 +0.03(+0.53%)
Feb 16, 2010 5.702 5.755 5.665 5.755 135,166 -0.02(-0.27%)
Feb 12, 2010 5.652 5.770 5.770 5.770 530,439 +0.06(+1.12%)
Feb 11, 2010 5.577 5.715 5.550 5.706 234,548 +0.10(+1.76%)
Feb 10, 2010 5.572 5.608 5.524 5.608 166,715 +0.00(+0.00%)
Feb 09, 2010 5.583 5.645 5.535 5.608 266,925 +0.06(+1.11%)
Feb 08, 2010 5.746 5.746 5.531 5.546 816,198 -0.22(-3.81%)
Feb 05, 2010 5.660 5.799 5.544 5.766 289,562 +0.08(+1.43%)
Feb 04, 2010 5.847 5.847 5.663 5.684 397,911 -0.22(-3.79%)
Feb 03, 2010 5.858 5.935 5.823 5.909 194,442 +0.02(+0.30%)
Feb 02, 2010 5.887 5.961 5.887 5.891 243,888 -0.01(-0.11%)
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.