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 (%)
Jul 31, 2007 5.021 5.051 4.937 5.005 526,895 +0.03(+0.53%)
Jul 30, 2007 5.067 5.089 4.915 4.979 408,924 -0.07(-1.48%)
Jul 27, 2007 5.122 5.144 5.025 5.054 583,419 -0.07(-1.46%)
Jul 26, 2007 5.190 5.190 5.038 5.128 520,312 -0.13(-2.55%)
Jul 25, 2007 5.214 5.315 5.201 5.262 438,435 +0.08(+1.48%)
Jul 24, 2007 5.201 5.309 5.122 5.186 539,355 -0.07(-1.42%)
Jul 23, 2007 5.333 5.408 5.234 5.260 434,682 -0.06(-1.16%)
Jul 20, 2007 5.333 5.401 5.205 5.322 625,840 -0.02(-0.41%)
Jul 19, 2007 5.221 5.408 5.161 5.344 1,113,376 +0.36(+7.19%)
Jul 18, 2007 4.887 5.032 4.730 4.985 229,699 +0.03(+0.62%)
Jul 17, 2007 4.922 5.045 4.922 4.955 163,207 +0.05(+1.08%)
Jul 16, 2007 5.005 5.043 4.887 4.902 306,672 -0.11(-2.15%)
Jul 13, 2007 5.003 5.027 4.937 5.010 408,879 -0.03(-0.52%)
Jul 12, 2007 4.871 5.051 4.871 5.036 451,678 +0.20(+4.23%)
Jul 11, 2007 4.944 5.001 4.640 4.832 442,934 -0.08(-1.57%)
Jul 10, 2007 5.003 5.003 4.856 4.909 193,942 -0.16(-3.21%)
Jul 09, 2007 5.139 5.155 5.067 5.071 263,295 -0.05(-0.99%)
Jul 06, 2007 5.100 5.137 5.098 5.122 194,247 +0.01(+0.21%)
Jul 05, 2007 4.992 5.126 4.990 5.111 285,695 +0.14(+2.88%)
Jul 03, 2007 4.972 5.073 4.968 4.968 123,957 -0.04(-0.88%)
Jul 02, 2007 4.941 5.045 4.906 5.012 105,196 +0.09(+1.92%)
Jun 29, 2007 5.014 5.056 4.917 4.917 272,120 -0.08(-1.63%)
Jun 28, 2007 5.023 5.045 4.979 4.999 176,100 -0.01(-0.26%)
Jun 27, 2007 4.948 5.012 4.838 5.012 184,484 +0.02(+0.33%)
Jun 26, 2007 4.878 5.049 4.832 4.995 353,419 +0.15(+3.15%)
Jun 25, 2007 4.902 4.992 4.836 4.843 279,745 -0.05(-1.03%)
Jun 22, 2007 4.999 5.067 4.873 4.893 1,554,841 -0.11(-2.11%)
Jun 21, 2007 4.869 5.065 4.825 4.999 261,989 +0.13(+2.66%)
Jun 20, 2007 5.065 5.093 4.862 4.869 226,096 -0.17(-3.36%)
Jun 19, 2007 5.012 5.067 4.992 5.038 155,128 -0.01(-0.13%)
Jun 18, 2007 5.049 5.100 4.965 5.045 339,371 -0.03(-0.65%)
Jun 15, 2007 5.139 5.144 5.047 5.078 564,558 +0.04(+0.74%)
Jun 14, 2007 5.023 5.069 4.970 5.040 249,752 +0.02(+0.44%)
Jun 13, 2007 4.924 5.067 4.887 5.018 189,247 +0.11(+2.29%)
Jun 12, 2007 4.957 5.023 4.845 4.906 222,911 -0.09(-1.80%)
Jun 11, 2007 4.909 5.036 4.904 4.996 348,297 +0.06(+1.29%)
Jun 08, 2007 5.001 5.018 4.915 4.933 249,056 -0.11(-2.09%)
Jun 07, 2007 4.999 5.082 4.959 5.038 223,539 +0.00(+0.09%)
Jun 06, 2007 5.032 5.078 4.937 5.034 170,022 -0.04(-0.87%)
Jun 05, 2007 5.060 5.084 4.968 5.078 336,232 +0.01(+0.17%)
Jun 04, 2007 5.115 5.159 5.032 5.069 323,863 -0.06(-1.11%)
Jun 01, 2007 5.080 5.150 5.040 5.126 311,007 +0.07(+1.39%)
May 31, 2007 5.078 5.106 5.023 5.056 187,555 +0.00(+0.00%)
May 30, 2007 4.873 5.106 4.873 5.056 330,127 +0.11(+2.27%)
May 29, 2007 4.922 5.003 4.917 4.944 218,012 +0.05(+1.03%)
May 25, 2007 4.889 5.003 4.840 4.893 455,781 +0.04(+0.72%)
May 24, 2007 4.790 4.924 4.770 4.858 443,194 +0.05(+1.14%)
May 23, 2007 4.858 4.869 4.768 4.803 232,733 -0.04(-0.77%)
May 22, 2007 4.763 4.847 4.717 4.840 295,603 +0.10(+2.18%)
May 21, 2007 4.632 4.772 4.590 4.737 433,745 +0.09(+1.94%)
May 18, 2007 4.592 4.660 4.502 4.647 627,114 +0.06(+1.25%)
May 17, 2007 4.654 4.700 4.588 4.590 326,211 -0.07(-1.42%)
May 16, 2007 4.550 4.662 4.480 4.656 271,133 +0.14(+3.02%)
May 15, 2007 4.583 4.728 4.508 4.519 284,312 -0.08(-1.67%)
May 14, 2007 4.783 4.783 4.588 4.596 159,682 -0.18(-3.69%)
May 11, 2007 4.700 4.772 4.640 4.772 217,921 +0.11(+2.41%)
May 10, 2007 4.825 4.856 4.651 4.660 196,253 -0.21(-4.25%)
May 09, 2007 4.836 4.909 4.816 4.867 93,582 -0.01(-0.23%)
May 08, 2007 4.858 4.878 4.730 4.878 307,918 +0.00(+0.09%)
May 07, 2007 4.825 4.924 4.794 4.873 215,246 +0.01(+0.14%)
May 04, 2007 4.840 4.909 4.781 4.867 265,224 +0.05(+0.96%)
May 03, 2007 4.810 4.889 4.805 4.821 353,770 +0.01(+0.27%)
May 02, 2007 4.702 4.807 4.680 4.807 606,502 +0.12(+2.48%)
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.