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 (%)
Oct 31, 2007 6.512 6.690 6.503 6.639 638,943 +0.14(+2.16%)
Oct 30, 2007 6.591 6.593 6.432 6.498 545,251 -0.09(-1.43%)
Oct 29, 2007 6.545 6.602 6.457 6.593 955,793 +0.05(+0.84%)
Oct 26, 2007 6.443 6.540 6.268 6.538 978,094 +0.16(+2.48%)
Oct 25, 2007 6.318 6.415 6.208 6.380 828,538 +0.09(+1.36%)
Oct 24, 2007 6.140 6.314 6.140 6.294 708,395 +0.08(+1.31%)
Oct 23, 2007 6.200 6.230 6.050 6.213 605,011 +0.04(+0.60%)
Oct 22, 2007 5.940 6.197 5.879 6.175 589,726 +0.16(+2.74%)
Oct 19, 2007 6.061 6.120 5.991 6.011 665,922 -0.06(-0.94%)
Oct 18, 2007 6.125 6.136 5.953 6.068 658,668 +0.16(+2.64%)
Oct 17, 2007 6.021 6.021 5.846 5.912 695,244 +0.00(+0.07%)
Oct 16, 2007 5.872 5.958 5.846 5.907 461,515 +0.03(+0.52%)
Oct 15, 2007 5.857 5.881 5.727 5.876 273,189 +0.03(+0.45%)
Oct 12, 2007 5.751 5.901 5.747 5.850 160,491 +0.09(+1.64%)
Oct 11, 2007 5.857 5.898 5.747 5.756 203,860 -0.09(-1.50%)
Oct 10, 2007 5.758 5.843 5.736 5.843 145,952 +0.08(+1.45%)
Oct 09, 2007 5.758 5.791 5.736 5.760 203,391 +0.01(+0.11%)
Oct 08, 2007 5.756 5.784 5.692 5.753 327,807 -0.03(-0.46%)
Oct 05, 2007 5.734 5.839 5.635 5.780 270,400 +0.10(+1.78%)
Oct 04, 2007 5.679 5.687 5.578 5.679 154,621 +0.07(+1.21%)
Oct 03, 2007 5.536 5.652 5.450 5.611 289,744 +0.03(+0.51%)
Oct 02, 2007 5.600 5.690 5.567 5.582 232,045 -0.03(-0.59%)
Oct 01, 2007 5.523 5.725 5.369 5.615 392,045 +0.10(+1.83%)
Sep 28, 2007 5.674 5.758 5.373 5.514 397,123 -0.18(-3.24%)
Sep 27, 2007 5.806 5.806 5.657 5.698 282,645 -0.07(-1.22%)
Sep 26, 2007 5.773 5.813 5.720 5.769 212,865 -0.00(-0.08%)
Sep 25, 2007 5.723 5.806 5.676 5.773 345,859 -0.01(-0.15%)
Sep 24, 2007 5.764 5.888 5.668 5.782 245,641 +0.00(+0.08%)
Sep 21, 2007 5.775 5.780 5.665 5.778 326,297 +0.06(+1.00%)
Sep 20, 2007 5.791 5.806 5.696 5.720 77,406 -0.09(-1.51%)
Sep 19, 2007 5.824 5.883 5.720 5.808 249,464 +0.01(+0.11%)
Sep 18, 2007 5.696 5.802 5.584 5.802 480,840 +0.13(+2.25%)
Sep 17, 2007 5.549 5.701 5.494 5.674 207,732 +0.13(+2.38%)
Sep 14, 2007 5.490 5.576 5.391 5.542 242,165 -0.00(-0.04%)
Sep 13, 2007 5.556 5.670 5.538 5.545 165,824 -0.01(-0.12%)
Sep 12, 2007 5.580 5.644 5.518 5.551 125,467 -0.04(-0.67%)
Sep 11, 2007 5.540 5.622 5.540 5.589 106,564 +0.07(+1.27%)
Sep 10, 2007 5.545 5.571 5.483 5.518 299,550 +0.02(+0.28%)
Sep 07, 2007 5.404 5.591 5.292 5.503 249,614 +0.00(+0.00%)
Sep 06, 2007 5.382 5.553 5.382 5.503 113,017 +0.13(+2.37%)
Sep 05, 2007 5.417 5.518 5.329 5.375 104,922 -0.09(-1.61%)
Sep 04, 2007 5.325 5.476 5.325 5.463 239,480 +0.11(+2.05%)
Aug 31, 2007 5.525 5.597 5.347 5.353 318,757 -0.08(-1.50%)
Aug 30, 2007 5.472 5.707 5.435 5.435 246,019 -0.11(-1.94%)
Aug 29, 2007 5.406 5.593 5.375 5.542 396,349 +0.15(+2.69%)
Aug 28, 2007 5.331 5.439 5.272 5.397 183,279 -0.02(-0.28%)
Aug 27, 2007 5.334 5.459 5.334 5.413 136,929 +0.08(+1.57%)
Aug 24, 2007 5.140 5.340 5.068 5.329 290,754 +0.07(+1.38%)
Aug 23, 2007 5.567 5.595 5.250 5.257 321,828 -0.27(-4.93%)
Aug 22, 2007 5.547 5.637 5.512 5.529 244,986 +0.05(+0.84%)
Aug 21, 2007 5.380 5.611 5.380 5.483 141,092 +0.09(+1.67%)
Aug 20, 2007 5.575 5.586 5.316 5.393 281,193 -0.17(-3.04%)
Aug 17, 2007 5.562 5.630 5.413 5.562 847,790 +0.04(+0.80%)
Aug 16, 2007 5.336 5.518 5.270 5.518 1,137,675 +0.14(+2.62%)
Aug 15, 2007 5.085 5.378 5.079 5.378 789,414 +0.27(+5.38%)
Aug 14, 2007 5.219 5.255 4.978 5.103 364,692 +0.00(+0.04%)
Aug 13, 2007 5.178 5.298 4.907 5.101 510,622 -0.08(-1.49%)
Aug 10, 2007 4.549 5.283 4.444 5.178 1,020,490 +0.63(+13.82%)
Aug 09, 2007 5.237 5.329 4.452 4.549 778,734 -0.78(-14.60%)
Aug 08, 2007 5.426 5.448 5.151 5.327 696,673 -0.04(-0.78%)
Aug 07, 2007 5.189 5.395 5.129 5.369 576,070 +0.16(+3.08%)
Aug 06, 2007 5.351 5.351 5.070 5.208 490,205 -0.07(-1.29%)
Aug 03, 2007 5.277 5.384 5.248 5.277 1,011,972 -0.04(-0.74%)
Aug 02, 2007 5.068 5.316 4.949 5.316 786,483 +0.29(+5.73%)
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.