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

Exponent Inc (NQ: EXPO )

94.90 -1.01 (-1.05%)
Streaming Delayed Price Updated: 11:05 AM 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 (%)
Aug 31, 2009 6.123 6.351 5.967 6.215 1,562,169 +0.63(+11.34%)
Aug 28, 2009 5.615 5.663 5.516 5.582 287,841 -0.01(-0.12%)
Aug 27, 2009 5.615 5.639 5.510 5.589 161,760 +0.00(+0.04%)
Aug 26, 2009 5.650 5.696 5.573 5.586 284,483 -0.05(-0.94%)
Aug 25, 2009 5.657 5.692 5.608 5.639 177,459 -0.02(-0.31%)
Aug 24, 2009 5.633 5.712 5.496 5.657 221,497 +0.05(+0.94%)
Aug 21, 2009 5.696 5.698 5.547 5.604 498,373 -0.02(-0.31%)
Aug 20, 2009 5.542 5.626 5.514 5.622 81,401 +0.08(+1.39%)
Aug 19, 2009 5.439 5.564 5.415 5.545 156,231 +0.04(+0.64%)
Aug 18, 2009 5.556 5.600 5.490 5.509 251,662 -0.04(-0.63%)
Aug 17, 2009 5.536 5.586 5.498 5.545 236,955 -0.06(-1.10%)
Aug 14, 2009 5.742 5.760 5.558 5.606 334,360 -0.15(-2.52%)
Aug 13, 2009 5.789 5.789 5.652 5.751 236,381 -0.03(-0.46%)
Aug 12, 2009 5.707 5.879 5.707 5.778 218,248 +0.06(+1.04%)
Aug 11, 2009 5.756 5.770 5.701 5.718 154,766 -0.10(-1.74%)
Aug 10, 2009 5.681 5.833 5.679 5.819 188,166 +0.09(+1.53%)
Aug 07, 2009 5.769 5.793 5.606 5.731 141,916 +0.04(+0.70%)
Aug 06, 2009 5.729 5.791 5.676 5.692 186,837 -0.03(-0.58%)
Aug 05, 2009 5.738 5.751 5.668 5.725 150,116 -0.03(-0.46%)
Aug 04, 2009 5.690 5.786 5.659 5.751 132,733 +0.01(+0.15%)
Aug 03, 2009 5.683 5.778 5.569 5.742 158,834 +0.07(+1.24%)
Jul 31, 2009 5.659 5.780 5.654 5.672 262,764 -0.02(-0.42%)
Jul 30, 2009 5.608 5.762 5.531 5.696 394,588 +0.04(+0.62%)
Jul 29, 2009 5.692 5.795 5.659 5.661 239,421 -0.05(-0.96%)
Jul 28, 2009 5.668 5.846 5.665 5.716 335,461 -0.00(-0.08%)
Jul 27, 2009 5.756 5.819 5.646 5.720 245,751 -0.02(-0.31%)
Jul 24, 2009 5.622 5.767 5.622 5.738 208,734 +0.08(+1.44%)
Jul 23, 2009 5.815 5.815 5.514 5.657 827,123 -0.19(-3.23%)
Jul 22, 2009 6.098 6.178 5.751 5.846 619,972 -0.43(-6.90%)
Jul 21, 2009 6.318 6.327 6.226 6.279 142,835 +0.02(+0.35%)
Jul 20, 2009 6.213 6.305 6.197 6.257 305,652 +0.09(+1.50%)
Jul 17, 2009 6.296 6.296 6.131 6.164 247,575 -0.13(-2.13%)
Jul 16, 2009 6.191 6.320 6.046 6.298 214,421 +0.05(+0.88%)
Jul 15, 2009 5.876 6.327 5.876 6.243 302,353 +0.39(+6.72%)
Jul 14, 2009 5.780 5.986 5.738 5.850 379,818 +0.07(+1.29%)
Jul 13, 2009 5.516 5.804 5.378 5.775 364,237 +0.37(+6.92%)
Jul 10, 2009 5.261 5.446 5.186 5.402 256,908 +0.14(+2.63%)
Jul 09, 2009 5.382 5.382 5.197 5.263 176,808 -0.09(-1.72%)
Jul 08, 2009 5.329 5.400 5.283 5.356 244,495 +0.06(+1.20%)
Jul 07, 2009 5.369 5.369 5.287 5.292 205,412 -0.07(-1.35%)
Jul 06, 2009 5.371 5.426 5.283 5.364 175,002 -0.04(-0.77%)
Jul 02, 2009 5.716 5.716 5.298 5.406 291,118 -0.14(-2.50%)
Jul 01, 2009 5.450 5.602 5.430 5.545 222,093 +0.16(+2.94%)
Jun 30, 2009 5.444 5.564 5.316 5.386 261,713 -0.04(-0.69%)
Jun 29, 2009 5.301 5.498 5.261 5.424 344,052 +0.09(+1.65%)
Jun 26, 2009 5.353 5.380 5.255 5.336 1,379,809 -0.03(-0.61%)
Jun 25, 2009 5.323 5.411 5.283 5.369 192,307 +0.06(+1.20%)
Jun 24, 2009 5.257 5.389 5.257 5.305 207,378 +0.10(+1.90%)
Jun 23, 2009 5.244 5.244 5.164 5.206 841,811 +0.00(+0.04%)
Jun 22, 2009 5.375 5.457 5.184 5.204 500,680 -0.21(-3.90%)
Jun 19, 2009 5.628 5.628 5.404 5.415 395,730 -0.12(-2.22%)
Jun 18, 2009 5.646 5.646 5.498 5.538 204,092 -0.13(-2.33%)
Jun 17, 2009 5.595 5.725 5.575 5.670 101,104 +0.09(+1.53%)
Jun 16, 2009 5.769 5.800 5.549 5.584 164,226 -0.11(-1.89%)
Jun 15, 2009 5.870 5.993 5.663 5.692 167,516 -0.25(-4.29%)
Jun 12, 2009 5.958 6.076 5.824 5.947 141,020 -0.08(-1.31%)
Jun 11, 2009 5.980 6.123 5.934 6.026 190,332 +0.04(+0.73%)
Jun 10, 2009 6.037 6.037 5.874 5.982 187,251 -0.03(-0.44%)
Jun 09, 2009 5.949 6.061 5.699 6.008 164,440 +0.06(+1.03%)
Jun 08, 2009 5.982 6.118 5.925 5.947 172,995 -0.07(-1.17%)
Jun 05, 2009 6.072 6.112 6.011 6.017 146,990 -0.02(-0.36%)
Jun 04, 2009 6.127 6.127 5.975 6.039 159,039 -0.07(-1.19%)
Jun 03, 2009 5.991 6.120 5.883 6.112 198,636 +0.07(+1.13%)
Jun 02, 2009 6.125 6.226 6.002 6.043 353,121 -0.13(-2.07%)
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.