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

Exponent Inc (NQ: EXPO )

113.25 +0.64 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2007 6.559 6.564 6.310 6.372 344,331 -0.13(-2.01%)
Nov 29, 2007 6.511 6.564 6.493 6.502 175,754 -0.01(-0.18%)
Nov 28, 2007 6.404 6.566 6.404 6.514 341,250 +0.18(+2.78%)
Nov 27, 2007 6.280 6.516 6.239 6.337 346,670 +0.09(+1.43%)
Nov 26, 2007 6.413 6.488 6.239 6.248 142,251 -0.18(-2.83%)
Nov 23, 2007 6.376 6.568 6.237 6.430 116,082 +0.09(+1.43%)
Nov 21, 2007 6.308 6.546 6.298 6.340 147,168 -0.03(-0.47%)
Nov 20, 2007 6.314 6.441 6.237 6.369 252,389 +0.04(+0.65%)
Nov 19, 2007 6.273 6.337 6.154 6.328 313,005 -0.02(-0.36%)
Nov 16, 2007 6.429 6.429 6.234 6.351 266,241 -0.06(-1.00%)
Nov 15, 2007 6.404 6.477 6.285 6.415 186,799 -0.01(-0.18%)
Nov 14, 2007 6.493 6.497 6.333 6.427 247,773 -0.05(-0.71%)
Nov 13, 2007 6.447 6.573 6.440 6.472 181,830 +0.07(+1.14%)
Nov 12, 2007 6.397 6.623 6.369 6.399 223,104 +0.01(+0.14%)
Nov 09, 2007 6.532 6.578 6.363 6.390 225,412 -0.24(-3.69%)
Nov 08, 2007 6.578 6.635 6.514 6.635 478,396 +0.08(+1.19%)
Nov 07, 2007 6.541 6.635 6.523 6.557 388,259 -0.09(-1.38%)
Nov 06, 2007 6.747 6.772 6.440 6.649 993,836 -0.09(-1.39%)
Nov 05, 2007 6.719 6.761 6.520 6.742 354,769 -0.08(-1.11%)
Nov 02, 2007 6.818 6.861 6.724 6.818 725,877 +0.06(+0.95%)
Nov 01, 2007 6.838 7.049 6.685 6.754 878,794 -0.16(-2.28%)
Oct 31, 2007 6.779 6.964 6.770 6.912 613,746 +0.15(+2.16%)
Oct 30, 2007 6.861 6.864 6.697 6.765 523,749 -0.10(-1.43%)
Oct 29, 2007 6.813 6.873 6.722 6.864 918,101 +0.06(+0.84%)
Oct 26, 2007 6.708 6.809 6.525 6.806 939,523 +0.16(+2.48%)
Oct 25, 2007 6.578 6.678 6.463 6.642 795,864 +0.09(+1.36%)
Oct 24, 2007 6.392 6.573 6.392 6.552 680,459 +0.08(+1.31%)
Oct 23, 2007 6.454 6.486 6.298 6.468 581,152 +0.04(+0.61%)
Oct 22, 2007 6.184 6.452 6.120 6.429 566,470 +0.17(+2.74%)
Oct 19, 2007 6.310 6.372 6.237 6.257 639,661 -0.06(-0.94%)
Oct 18, 2007 6.376 6.388 6.198 6.317 632,694 +0.16(+2.64%)
Oct 17, 2007 6.269 6.269 6.086 6.154 667,827 +0.00(+0.07%)
Oct 16, 2007 6.113 6.202 6.086 6.150 443,315 +0.03(+0.52%)
Oct 15, 2007 6.097 6.122 5.962 6.118 262,416 +0.03(+0.45%)
Oct 12, 2007 5.987 6.143 5.983 6.090 154,162 +0.10(+1.64%)
Oct 11, 2007 6.097 6.141 5.983 5.992 195,821 -0.09(-1.50%)
Oct 10, 2007 5.994 6.083 5.971 6.083 140,197 +0.09(+1.45%)
Oct 09, 2007 5.994 6.028 5.971 5.996 195,371 +0.01(+0.11%)
Oct 08, 2007 5.992 6.022 5.926 5.990 314,880 -0.03(-0.46%)
Oct 05, 2007 5.969 6.079 5.866 6.017 259,737 +0.11(+1.78%)
Oct 04, 2007 5.912 5.921 5.807 5.912 148,523 +0.07(+1.21%)
Oct 03, 2007 5.763 5.884 5.674 5.841 278,317 +0.03(+0.51%)
Oct 02, 2007 5.829 5.923 5.795 5.811 222,894 -0.03(-0.59%)
Oct 01, 2007 5.749 5.960 5.589 5.845 376,584 +0.11(+1.83%)
Sep 28, 2007 5.907 5.994 5.594 5.740 381,462 -0.19(-3.24%)
Sep 27, 2007 6.045 6.045 5.889 5.932 271,499 -0.07(-1.22%)
Sep 26, 2007 6.010 6.051 5.955 6.006 204,471 -0.00(-0.08%)
Sep 25, 2007 5.958 6.045 5.910 6.010 332,220 -0.01(-0.15%)
Sep 24, 2007 6.001 6.130 5.900 6.019 235,955 +0.00(+0.08%)
Sep 21, 2007 6.012 6.017 5.898 6.015 313,429 +0.06(+1.00%)
Sep 20, 2007 6.028 6.045 5.930 5.955 74,353 -0.09(-1.51%)
Sep 19, 2007 6.063 6.125 5.955 6.047 239,626 +0.01(+0.11%)
Sep 18, 2007 5.930 6.040 5.813 6.040 461,878 +0.13(+2.25%)
Sep 17, 2007 5.777 5.935 5.720 5.907 199,540 +0.14(+2.38%)
Sep 14, 2007 5.715 5.805 5.612 5.770 232,615 -0.00(-0.04%)
Sep 13, 2007 5.784 5.903 5.765 5.772 159,284 -0.01(-0.12%)
Sep 12, 2007 5.809 5.875 5.745 5.779 120,519 -0.04(-0.67%)
Sep 11, 2007 5.768 5.852 5.768 5.818 102,362 +0.07(+1.27%)
Sep 10, 2007 5.772 5.800 5.708 5.745 287,737 +0.02(+0.28%)
Sep 07, 2007 5.626 5.820 5.509 5.729 239,770 +0.00(+0.00%)
Sep 06, 2007 5.603 5.781 5.603 5.729 108,560 +0.13(+2.37%)
Sep 05, 2007 5.640 5.745 5.548 5.596 100,784 -0.09(-1.61%)
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.