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

Exponent Inc (NQ: EXPO )

95.15 -0.76 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2009 5.786 5.934 5.769 5.931 302,935 +0.11(+1.89%)
Nov 27, 2009 5.892 5.964 5.822 5.822 97,978 -0.26(-4.26%)
Nov 25, 2009 6.063 6.151 6.048 6.081 326,233 +0.02(+0.40%)
Nov 24, 2009 6.120 6.120 5.929 6.057 136,551 -0.05(-0.83%)
Nov 23, 2009 5.916 6.185 5.916 6.107 196,252 +0.25(+4.36%)
Nov 20, 2009 5.793 5.892 5.793 5.852 198,472 +0.01(+0.11%)
Nov 19, 2009 5.962 6.010 5.773 5.846 195,465 -0.17(-2.78%)
Nov 18, 2009 5.920 6.030 5.833 6.013 134,604 +0.09(+1.60%)
Nov 17, 2009 5.905 5.959 5.789 5.918 180,553 -0.03(-0.44%)
Nov 16, 2009 5.661 6.094 5.661 5.945 225,993 +0.33(+5.83%)
Nov 13, 2009 5.591 5.742 5.531 5.617 104,599 +0.09(+1.55%)
Nov 12, 2009 5.692 5.775 5.496 5.531 128,324 -0.21(-3.67%)
Nov 11, 2009 5.727 5.775 5.681 5.742 168,845 +0.08(+1.36%)
Nov 10, 2009 5.764 5.824 5.657 5.665 158,912 -0.10(-1.72%)
Nov 09, 2009 5.681 5.767 5.672 5.764 92,954 +0.12(+2.06%)
Nov 06, 2009 5.674 5.716 5.593 5.648 111,570 -0.07(-1.15%)
Nov 05, 2009 5.531 5.780 5.514 5.714 130,026 +0.21(+3.79%)
Nov 04, 2009 5.782 5.819 5.496 5.505 162,848 -0.27(-4.64%)
Nov 03, 2009 5.683 5.802 5.683 5.773 110,077 +0.04(+0.61%)
Nov 02, 2009 5.764 5.808 5.641 5.738 165,678 +0.02(+0.38%)
Oct 30, 2009 5.874 5.945 5.696 5.716 232,086 -0.22(-3.63%)
Oct 29, 2009 6.094 6.125 5.863 5.931 167,398 -0.09(-1.53%)
Oct 28, 2009 6.136 6.204 6.024 6.024 236,563 -0.15(-2.49%)
Oct 27, 2009 6.279 6.342 6.158 6.178 140,596 -0.10(-1.61%)
Oct 26, 2009 6.307 6.406 6.158 6.279 137,657 -0.04(-0.66%)
Oct 23, 2009 6.259 6.551 6.204 6.320 119,064 -0.18(-2.74%)
Oct 22, 2009 6.112 6.531 6.112 6.498 186,951 +0.43(+7.06%)
Oct 21, 2009 6.167 6.339 6.004 6.070 166,970 -0.13(-2.09%)
Oct 20, 2009 6.180 6.397 6.169 6.200 140,897 -0.09(-1.50%)
Oct 19, 2009 6.274 6.406 6.186 6.294 140,373 +0.06(+0.92%)
Oct 16, 2009 6.230 6.316 6.090 6.237 146,416 -0.02(-0.25%)
Oct 15, 2009 6.171 6.285 6.153 6.252 147,413 +0.07(+1.17%)
Oct 14, 2009 6.114 6.195 6.114 6.180 118,532 +0.12(+1.96%)
Oct 13, 2009 6.096 6.169 6.026 6.061 180,735 -0.06(-0.97%)
Oct 12, 2009 6.153 6.184 6.114 6.120 106,437 -0.03(-0.46%)
Oct 09, 2009 6.153 6.173 6.131 6.149 172,763 +0.01(+0.18%)
Oct 08, 2009 6.043 6.230 6.043 6.138 377,174 +0.09(+1.56%)
Oct 07, 2009 6.065 6.096 5.973 6.043 131,550 -0.03(-0.54%)
Oct 06, 2009 6.030 6.098 6.000 6.076 178,879 +0.06(+1.02%)
Oct 05, 2009 6.002 6.065 5.982 6.015 239,585 -0.02(-0.33%)
Oct 02, 2009 6.002 6.094 5.956 6.035 375,914 -0.02(-0.29%)
Oct 01, 2009 6.145 6.158 6.052 6.052 284,870 -0.14(-2.24%)
Sep 30, 2009 6.197 6.325 6.076 6.191 308,041 -0.02(-0.35%)
Sep 29, 2009 6.285 6.369 6.200 6.213 231,080 -0.09(-1.36%)
Sep 28, 2009 6.237 6.305 6.186 6.298 235,076 +0.06(+0.95%)
Sep 25, 2009 6.259 6.259 6.184 6.239 140,246 -0.02(-0.28%)
Sep 24, 2009 6.294 6.402 6.252 6.257 260,539 -0.03(-0.52%)
Sep 23, 2009 6.316 6.329 6.268 6.290 225,411 -0.02(-0.28%)
Sep 22, 2009 6.305 6.395 6.270 6.307 180,098 -0.01(-0.10%)
Sep 21, 2009 6.230 6.375 6.156 6.314 235,421 +0.01(+0.10%)
Sep 18, 2009 6.417 6.490 6.305 6.307 874,160 -0.22(-3.30%)
Sep 17, 2009 6.527 6.538 6.391 6.523 287,923 -0.02(-0.27%)
Sep 16, 2009 6.547 6.547 6.457 6.540 143,654 -0.01(-0.13%)
Sep 15, 2009 6.534 6.580 6.364 6.549 233,201 -0.00(-0.07%)
Sep 14, 2009 6.463 6.593 6.459 6.553 345,859 +0.00(+0.00%)
Sep 11, 2009 6.525 6.580 6.454 6.553 220,159 +0.05(+0.71%)
Sep 10, 2009 6.382 6.507 6.307 6.507 356,074 +0.10(+1.58%)
Sep 09, 2009 6.375 6.472 6.362 6.406 1,147,554 -0.00(-0.07%)
Sep 08, 2009 6.364 6.487 6.239 6.410 7,250,612 +0.07(+1.14%)
Sep 04, 2009 6.167 6.371 6.153 6.338 379,295 +0.11(+1.73%)
Sep 03, 2009 6.156 6.235 6.032 6.230 317,009 +0.12(+1.94%)
Sep 02, 2009 6.030 6.162 5.962 6.112 583,856 +0.05(+0.80%)
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.