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

Exponent Inc (NQ: EXPO )

93.38 -0.10 (-0.11%)
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 (%)
Aug 31, 2010 6.509 6.821 6.493 6.779 269,764 +0.25(+3.77%)
Aug 30, 2010 6.663 6.742 6.518 6.533 147,781 -0.16(-2.46%)
Aug 27, 2010 6.619 6.757 6.564 6.698 326,424 +0.17(+2.59%)
Aug 26, 2010 6.584 6.682 6.529 6.529 85,038 -0.05(-0.77%)
Aug 25, 2010 6.485 6.608 6.434 6.579 96,993 +0.04(+0.61%)
Aug 24, 2010 6.500 6.630 6.489 6.540 151,507 -0.07(-1.00%)
Aug 23, 2010 6.676 6.698 6.597 6.606 163,881 -0.05(-0.69%)
Aug 20, 2010 6.553 6.669 6.485 6.652 272,525 +0.05(+0.80%)
Aug 19, 2010 6.883 6.887 6.595 6.599 189,306 -0.33(-4.70%)
Aug 18, 2010 6.990 7.061 6.893 6.924 126,145 -0.08(-1.13%)
Aug 17, 2010 7.091 7.091 6.962 7.003 205,056 +0.00(+0.06%)
Aug 16, 2010 6.836 7.039 6.792 6.999 172,884 +0.10(+1.43%)
Aug 13, 2010 6.990 7.021 6.854 6.900 193,792 -0.13(-1.91%)
Aug 12, 2010 6.601 7.072 6.601 7.034 379,314 +0.31(+4.54%)
Aug 11, 2010 6.981 7.017 6.704 6.729 256,052 -0.40(-5.58%)
Aug 10, 2010 7.199 7.274 7.065 7.126 160,996 -0.16(-2.23%)
Aug 09, 2010 7.118 7.353 7.039 7.289 172,738 +0.22(+3.17%)
Aug 06, 2010 7.021 7.175 6.944 7.065 133,269 -0.06(-0.83%)
Aug 05, 2010 7.234 7.239 7.115 7.124 120,308 -0.18(-2.47%)
Aug 04, 2010 7.234 7.329 7.155 7.305 128,620 +0.13(+1.75%)
Aug 03, 2010 7.201 7.322 7.155 7.179 91,298 -0.07(-1.00%)
Aug 02, 2010 7.368 7.423 7.179 7.252 176,091 -0.00(-0.06%)
Jul 30, 2010 7.129 7.408 7.129 7.256 121,077 +0.01(+0.15%)
Jul 29, 2010 7.263 7.377 7.166 7.245 205,420 -0.04(-0.60%)
Jul 28, 2010 7.445 7.445 7.285 7.289 126,286 -0.17(-2.33%)
Jul 27, 2010 7.658 7.676 7.234 7.463 222,629 -0.23(-2.94%)
Jul 26, 2010 7.474 7.694 7.408 7.689 201,475 +0.19(+2.58%)
Jul 23, 2010 7.028 7.518 6.902 7.496 236,350 +0.42(+5.90%)
Jul 22, 2010 7.008 7.085 6.234 7.078 396,751 +0.20(+2.84%)
Jul 21, 2010 7.034 7.063 6.876 6.883 146,252 -0.09(-1.35%)
Jul 20, 2010 6.715 6.979 6.700 6.977 359,611 +0.17(+2.49%)
Jul 19, 2010 6.658 6.832 6.599 6.808 185,085 -0.00(-0.06%)
Jul 16, 2010 7.047 7.047 6.808 6.812 266,543 -0.30(-4.26%)
Jul 15, 2010 7.289 7.289 7.100 7.115 124,093 -0.18(-2.41%)
Jul 14, 2010 7.311 7.313 7.221 7.291 71,213 -0.02(-0.33%)
Jul 13, 2010 7.195 7.344 7.146 7.316 194,970 +0.23(+3.29%)
Jul 12, 2010 7.177 7.197 7.039 7.083 146,644 -0.14(-1.95%)
Jul 09, 2010 7.230 7.245 7.181 7.223 110,109 +0.00(+0.03%)
Jul 08, 2010 7.170 7.243 7.100 7.221 147,854 +0.13(+1.89%)
Jul 07, 2010 6.948 7.094 6.597 7.087 178,197 +0.18(+2.64%)
Jul 06, 2010 7.148 7.179 6.889 6.904 270,169 -0.16(-2.30%)
Jul 02, 2010 7.294 7.294 7.054 7.067 81,640 -0.16(-2.19%)
Jul 01, 2010 7.186 7.256 7.061 7.225 187,828 +0.03(+0.46%)
Jun 30, 2010 7.144 7.287 7.144 7.192 306,895 +0.04(+0.61%)
Jun 29, 2010 7.241 7.456 7.063 7.148 293,129 +0.11(+1.63%)
Jun 25, 2010 6.735 7.034 6.735 7.034 643,319 +0.31(+4.58%)
Jun 24, 2010 6.700 6.836 6.700 6.726 142,745 -0.04(-0.55%)
Jun 23, 2010 6.663 6.788 6.623 6.764 130,903 +0.07(+1.08%)
Jun 22, 2010 6.898 7.016 6.687 6.691 158,899 -0.17(-2.44%)
Jun 21, 2010 6.946 7.034 6.792 6.858 153,909 -0.07(-1.08%)
Jun 18, 2010 6.913 6.940 6.832 6.933 364,392 +0.06(+0.93%)
Jun 17, 2010 6.759 6.891 6.744 6.869 263,991 +0.07(+0.97%)
Jun 16, 2010 6.735 6.812 6.726 6.803 79,151 +0.01(+0.13%)
Jun 15, 2010 6.700 6.801 6.625 6.795 158,481 +0.17(+2.62%)
Jun 14, 2010 6.625 6.726 6.592 6.621 163,285 +0.07(+1.12%)
Jun 11, 2010 6.392 6.557 6.342 6.547 416,531 +0.05(+0.80%)
Jun 10, 2010 6.509 6.509 6.322 6.496 668,503 +0.10(+1.62%)
Jun 09, 2010 6.355 6.427 6.311 6.392 121,932 +0.11(+1.78%)
Jun 08, 2010 6.205 6.304 6.205 6.280 129,084 +0.08(+1.35%)
Jun 07, 2010 6.230 6.437 6.122 6.197 231,054 -0.02(-0.35%)
Jun 04, 2010 6.445 6.507 5.982 6.219 267,002 -0.41(-6.17%)
Jun 03, 2010 6.445 6.678 6.445 6.628 188,133 +0.17(+2.66%)
Jun 02, 2010 6.058 6.463 5.986 6.456 505,700 +0.29(+4.74%)
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.