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

Exponent Inc (NQ: EXPO )

93.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 29, 2010 5.891 5.956 5.889 5.915 243,356 +0.04(+0.60%)
Jan 28, 2010 5.933 5.933 5.781 5.880 176,709 -0.05(-0.93%)
Jan 27, 2010 5.854 5.944 5.854 5.935 112,752 +0.04(+0.67%)
Jan 26, 2010 5.849 5.959 5.849 5.896 145,302 +0.02(+0.37%)
Jan 25, 2010 5.986 5.986 5.834 5.874 202,090 -0.05(-0.93%)
Jan 22, 2010 5.977 6.054 5.920 5.928 142,044 -0.04(-0.59%)
Jan 21, 2010 6.080 6.085 5.946 5.964 255,843 -0.09(-1.56%)
Jan 20, 2010 6.082 6.100 5.946 6.058 224,795 -0.07(-1.18%)
Jan 19, 2010 6.067 6.142 6.067 6.131 209,013 +0.09(+1.49%)
Jan 15, 2010 6.131 6.041 6.041 6.041 910,754 -0.06(-1.01%)
Jan 14, 2010 6.107 6.155 6.096 6.102 73,792 -0.02(-0.25%)
Jan 13, 2010 6.069 6.227 5.977 6.118 293,957 +0.08(+1.38%)
Jan 12, 2010 5.994 6.054 5.950 6.034 253,337 -0.01(-0.22%)
Jan 11, 2010 6.045 6.098 5.990 6.047 222,056 +0.04(+0.70%)
Jan 08, 2010 5.972 6.120 5.967 6.005 174,994 +0.01(+0.22%)
Jan 07, 2010 5.959 6.019 5.854 5.992 147,062 +0.04(+0.70%)
Jan 06, 2010 6.047 6.126 5.915 5.950 729,927 -0.12(-1.99%)
Jan 05, 2010 6.267 6.331 5.992 6.071 305,493 -0.22(-3.53%)
Jan 04, 2010 6.197 6.307 6.135 6.293 131,094 +0.17(+2.84%)
Dec 31, 2009 6.166 6.120 6.120 6.120 370,306 -0.03(-0.50%)
Dec 30, 2009 6.146 6.177 6.069 6.151 122,647 -0.04(-0.57%)
Dec 29, 2009 6.122 6.227 6.102 6.186 115,409 +0.05(+0.75%)
Dec 28, 2009 6.212 6.216 6.111 6.140 106,847 -0.07(-1.20%)
Dec 24, 2009 6.243 6.243 6.181 6.214 22,591 +0.00(+0.00%)
Dec 23, 2009 6.210 6.263 6.135 6.214 140,584 +0.04(+0.68%)
Dec 22, 2009 6.181 6.269 6.058 6.172 154,664 +0.01(+0.11%)
Dec 21, 2009 6.161 6.276 6.118 6.166 156,857 +0.00(+0.00%)
Dec 18, 2009 6.135 6.172 6.036 6.166 812,681 +0.07(+1.19%)
Dec 17, 2009 6.076 6.131 5.994 6.093 117,792 +0.03(+0.54%)
Dec 16, 2009 6.122 6.137 5.931 6.060 373,154 +0.00(+0.00%)
Dec 15, 2009 6.256 6.276 6.052 6.060 239,320 -0.23(-3.64%)
Dec 14, 2009 6.199 6.289 6.136 6.289 109,285 +0.15(+2.51%)
Dec 11, 2009 6.146 6.259 6.112 6.135 57,470 -0.00(-0.04%)
Dec 10, 2009 6.197 6.302 6.098 6.137 106,451 -0.05(-0.89%)
Dec 09, 2009 6.140 6.219 6.047 6.192 142,795 +0.04(+0.61%)
Dec 08, 2009 6.058 6.164 6.016 6.155 144,041 +0.04(+0.68%)
Dec 07, 2009 6.060 6.121 6.032 6.113 228,784 +0.04(+0.58%)
Dec 04, 2009 6.100 6.100 6.023 6.078 234,626 +0.05(+0.84%)
Dec 03, 2009 6.098 6.098 6.010 6.027 226,337 -0.05(-0.90%)
Dec 02, 2009 6.032 6.115 5.999 6.082 152,039 +0.04(+0.62%)
Dec 01, 2009 5.994 6.091 5.918 6.045 476,749 +0.11(+1.89%)
Nov 30, 2009 5.788 5.935 5.770 5.933 302,859 +0.11(+1.89%)
Nov 27, 2009 5.893 5.966 5.823 5.823 97,953 -0.26(-4.26%)
Nov 25, 2009 6.065 6.153 6.049 6.082 326,151 +0.02(+0.40%)
Nov 24, 2009 6.122 6.122 5.931 6.058 136,517 -0.05(-0.83%)
Nov 23, 2009 5.918 6.187 5.918 6.109 196,203 +0.25(+4.36%)
Nov 20, 2009 5.794 5.893 5.794 5.854 198,423 +0.01(+0.11%)
Nov 19, 2009 5.964 6.011 5.775 5.847 195,416 -0.17(-2.78%)
Nov 18, 2009 5.922 6.032 5.834 6.014 134,570 +0.09(+1.60%)
Nov 17, 2009 5.907 5.960 5.790 5.920 180,508 -0.03(-0.44%)
Nov 16, 2009 5.663 6.096 5.663 5.946 225,937 +0.33(+5.83%)
Nov 13, 2009 5.592 5.744 5.533 5.619 104,572 +0.09(+1.55%)
Nov 12, 2009 5.693 5.777 5.498 5.533 128,292 -0.21(-3.67%)
Nov 11, 2009 5.728 5.777 5.682 5.744 168,803 +0.08(+1.36%)
Nov 10, 2009 5.766 5.825 5.658 5.667 158,872 -0.10(-1.72%)
Nov 09, 2009 5.682 5.768 5.673 5.766 92,931 +0.12(+2.06%)
Nov 06, 2009 5.676 5.717 5.594 5.649 111,542 -0.07(-1.15%)
Nov 05, 2009 5.533 5.781 5.515 5.715 129,993 +0.21(+3.79%)
Nov 04, 2009 5.783 5.821 5.498 5.506 162,807 -0.27(-4.64%)
Nov 03, 2009 5.684 5.803 5.684 5.775 110,050 +0.04(+0.61%)
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.