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 (%)
Feb 26, 2010 5.891 5.891 5.748 5.854 301,131 -0.07(-1.11%)
Feb 25, 2010 5.770 5.933 5.770 5.920 97,917 +0.07(+1.24%)
Feb 24, 2010 5.913 5.913 5.797 5.847 228,289 -0.04(-0.60%)
Feb 23, 2010 5.836 5.935 5.819 5.882 193,009 +0.03(+0.56%)
Feb 22, 2010 5.726 5.885 5.726 5.849 275,259 +0.02(+0.42%)
Feb 19, 2010 5.821 5.880 5.612 5.825 271,647 +0.01(+0.15%)
Feb 18, 2010 5.764 5.856 5.744 5.816 340,968 +0.03(+0.53%)
Feb 17, 2010 5.786 5.821 5.709 5.786 115,955 +0.03(+0.53%)
Feb 16, 2010 5.702 5.755 5.665 5.755 135,166 -0.02(-0.27%)
Feb 12, 2010 5.652 5.770 5.770 5.770 530,439 +0.06(+1.12%)
Feb 11, 2010 5.577 5.715 5.550 5.706 234,548 +0.10(+1.76%)
Feb 10, 2010 5.572 5.608 5.524 5.608 166,715 +0.00(+0.00%)
Feb 09, 2010 5.583 5.645 5.535 5.608 266,925 +0.06(+1.11%)
Feb 08, 2010 5.746 5.746 5.531 5.546 816,198 -0.22(-3.81%)
Feb 05, 2010 5.660 5.799 5.544 5.766 289,562 +0.08(+1.43%)
Feb 04, 2010 5.847 5.847 5.663 5.684 397,911 -0.22(-3.79%)
Feb 03, 2010 5.858 5.935 5.823 5.909 194,442 +0.02(+0.30%)
Feb 02, 2010 5.887 5.961 5.887 5.891 243,888 -0.01(-0.11%)
Feb 01, 2010 5.920 5.946 5.867 5.898 191,999 -0.02(-0.30%)
Jan 29, 2010 5.891 5.956 5.889 5.915 243,356 +0.04(+0.60%)
Jan 28, 2010 5.933 5.933 5.781 5.880 176,709 -0.05(-0.93%)
Jan 27, 2010 5.854 5.944 5.854 5.935 112,752 +0.04(+0.67%)
Jan 26, 2010 5.849 5.959 5.849 5.896 145,302 +0.02(+0.37%)
Jan 25, 2010 5.986 5.986 5.834 5.874 202,090 -0.05(-0.93%)
Jan 22, 2010 5.977 6.054 5.920 5.928 142,044 -0.04(-0.59%)
Jan 21, 2010 6.080 6.085 5.946 5.964 255,843 -0.09(-1.56%)
Jan 20, 2010 6.082 6.100 5.946 6.058 224,795 -0.07(-1.18%)
Jan 19, 2010 6.067 6.142 6.067 6.131 209,013 +0.09(+1.49%)
Jan 15, 2010 6.131 6.041 6.041 6.041 910,754 -0.06(-1.01%)
Jan 14, 2010 6.107 6.155 6.096 6.102 73,792 -0.02(-0.25%)
Jan 13, 2010 6.069 6.227 5.977 6.118 293,957 +0.08(+1.38%)
Jan 12, 2010 5.994 6.054 5.950 6.034 253,337 -0.01(-0.22%)
Jan 11, 2010 6.045 6.098 5.990 6.047 222,056 +0.04(+0.70%)
Jan 08, 2010 5.972 6.120 5.967 6.005 174,994 +0.01(+0.22%)
Jan 07, 2010 5.959 6.019 5.854 5.992 147,062 +0.04(+0.70%)
Jan 06, 2010 6.047 6.126 5.915 5.950 729,927 -0.12(-1.99%)
Jan 05, 2010 6.267 6.331 5.992 6.071 305,493 -0.22(-3.53%)
Jan 04, 2010 6.197 6.307 6.135 6.293 131,094 +0.17(+2.84%)
Dec 31, 2009 6.166 6.120 6.120 6.120 370,306 -0.03(-0.50%)
Dec 30, 2009 6.146 6.177 6.069 6.151 122,647 -0.04(-0.57%)
Dec 29, 2009 6.122 6.227 6.102 6.186 115,409 +0.05(+0.75%)
Dec 28, 2009 6.212 6.216 6.111 6.140 106,847 -0.07(-1.20%)
Dec 24, 2009 6.243 6.243 6.181 6.214 22,591 +0.00(+0.00%)
Dec 23, 2009 6.210 6.263 6.135 6.214 140,584 +0.04(+0.68%)
Dec 22, 2009 6.181 6.269 6.058 6.172 154,664 +0.01(+0.11%)
Dec 21, 2009 6.161 6.276 6.118 6.166 156,857 +0.00(+0.00%)
Dec 18, 2009 6.135 6.172 6.036 6.166 812,681 +0.07(+1.19%)
Dec 17, 2009 6.076 6.131 5.994 6.093 117,792 +0.03(+0.54%)
Dec 16, 2009 6.122 6.137 5.931 6.060 373,154 +0.00(+0.00%)
Dec 15, 2009 6.256 6.276 6.052 6.060 239,320 -0.23(-3.64%)
Dec 14, 2009 6.199 6.289 6.136 6.289 109,285 +0.15(+2.51%)
Dec 11, 2009 6.146 6.259 6.112 6.135 57,470 -0.00(-0.04%)
Dec 10, 2009 6.197 6.302 6.098 6.137 106,451 -0.05(-0.89%)
Dec 09, 2009 6.140 6.219 6.047 6.192 142,795 +0.04(+0.61%)
Dec 08, 2009 6.058 6.164 6.016 6.155 144,041 +0.04(+0.68%)
Dec 07, 2009 6.060 6.121 6.032 6.113 228,784 +0.04(+0.58%)
Dec 04, 2009 6.100 6.100 6.023 6.078 234,626 +0.05(+0.84%)
Dec 03, 2009 6.098 6.098 6.010 6.027 226,337 -0.05(-0.90%)
Dec 02, 2009 6.032 6.115 5.999 6.082 152,039 +0.04(+0.62%)
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.