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

Exponent Inc (NQ: EXPO )

95.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2011 9.177 9.316 9.054 9.287 422,464 +0.18(+2.03%)
Aug 30, 2011 8.883 9.245 8.785 9.103 594,586 +0.16(+1.82%)
Aug 29, 2011 8.667 8.975 8.615 8.940 340,562 +0.34(+3.91%)
Aug 26, 2011 8.366 8.698 8.366 8.604 399,139 +0.15(+1.77%)
Aug 25, 2011 8.742 8.742 8.402 8.454 277,458 -0.23(-2.68%)
Aug 24, 2011 8.617 8.755 8.547 8.687 280,711 +0.03(+0.33%)
Aug 23, 2011 8.265 8.683 8.087 8.659 523,377 +0.40(+4.79%)
Aug 22, 2011 8.386 8.386 7.815 8.263 213,680 +0.11(+1.29%)
Aug 19, 2011 8.019 8.498 8.019 8.158 421,749 +0.01(+0.11%)
Aug 18, 2011 8.243 8.342 8.035 8.149 371,195 -0.31(-3.71%)
Aug 17, 2011 8.566 8.575 8.380 8.463 272,912 -0.06(-0.72%)
Aug 16, 2011 8.608 8.687 8.450 8.525 416,039 -0.17(-1.97%)
Aug 15, 2011 8.738 8.830 8.584 8.696 270,546 +0.02(+0.20%)
Aug 12, 2011 8.837 8.898 8.533 8.678 292,679 -0.07(-0.85%)
Aug 11, 2011 8.553 8.859 8.553 8.753 872,080 +0.27(+3.13%)
Aug 10, 2011 8.793 9.292 8.410 8.487 417,868 -0.53(-5.87%)
Aug 09, 2011 8.922 9.056 8.371 9.017 906,727 +0.45(+5.29%)
Aug 08, 2011 8.531 8.995 8.365 8.564 559,766 -0.22(-2.50%)
Aug 05, 2011 8.830 8.949 8.511 8.784 298,812 +0.05(+0.53%)
Aug 04, 2011 8.966 9.050 8.733 8.738 275,273 -0.38(-4.22%)
Aug 03, 2011 8.692 9.171 8.692 9.122 185,964 +0.19(+2.09%)
Aug 02, 2011 9.125 9.283 8.929 8.936 182,159 -0.26(-2.87%)
Aug 01, 2011 9.314 9.314 9.006 9.199 301,461 +0.01(+0.12%)
Jul 29, 2011 9.285 9.375 9.118 9.188 273,863 -0.22(-2.34%)
Jul 28, 2011 9.298 9.527 8.993 9.408 226,161 +0.11(+1.21%)
Jul 27, 2011 9.652 9.707 9.272 9.296 275,000 -0.39(-4.04%)
Jul 26, 2011 9.887 9.887 9.685 9.687 343,197 -0.22(-2.17%)
Jul 25, 2011 9.975 10.06 9.894 9.903 233,783 -0.22(-2.21%)
Jul 22, 2011 10.30 10.53 10.12 10.13 247,985 -0.18(-1.71%)
Jul 21, 2011 9.896 10.45 9.892 10.30 212,087 +0.51(+5.16%)
Jul 20, 2011 9.977 9.977 9.760 9.797 95,566 -0.16(-1.59%)
Jul 19, 2011 9.799 9.968 9.740 9.955 107,652 +0.27(+2.74%)
Jul 18, 2011 9.874 9.874 9.667 9.689 57,079 -0.20(-2.02%)
Jul 15, 2011 9.786 9.892 9.749 9.889 123,369 +0.13(+1.35%)
Jul 14, 2011 10.03 10.05 9.725 9.757 130,549 -0.27(-2.72%)
Jul 13, 2011 9.942 10.11 9.903 10.03 82,889 +0.17(+1.76%)
Jul 12, 2011 9.883 9.997 9.819 9.856 150,557 -0.00(-0.02%)
Jul 11, 2011 9.837 9.903 9.806 9.859 101,832 -0.08(-0.82%)
Jul 08, 2011 9.830 9.979 9.659 9.940 111,247 -0.06(-0.64%)
Jul 07, 2011 9.854 10.06 9.841 10.00 114,177 +0.21(+2.18%)
Jul 06, 2011 9.709 9.817 9.663 9.790 168,222 +0.04(+0.45%)
Jul 05, 2011 9.711 9.768 9.696 9.746 159,740 +0.01(+0.07%)
Jul 01, 2011 9.573 9.766 9.573 9.740 274,295 +0.18(+1.86%)
Jun 30, 2011 9.522 9.630 9.474 9.562 151,167 +0.09(+0.93%)
Jun 29, 2011 9.643 9.643 9.432 9.474 160,477 -0.17(-1.73%)
Jun 28, 2011 9.496 9.663 9.430 9.641 133,926 +0.14(+1.43%)
Jun 27, 2011 9.052 9.516 9.023 9.505 248,472 +0.47(+5.18%)
Jun 24, 2011 9.188 9.188 8.969 9.037 356,748 -0.12(-1.34%)
Jun 23, 2011 9.127 9.186 8.991 9.160 120,930 -0.07(-0.74%)
Jun 22, 2011 9.366 9.415 9.226 9.228 81,128 -0.19(-2.05%)
Jun 21, 2011 9.379 9.437 9.237 9.421 176,585 +0.14(+1.49%)
Jun 20, 2011 9.243 9.305 9.164 9.283 137,125 +0.05(+0.50%)
Jun 17, 2011 9.320 9.382 9.190 9.237 343,342 -0.04(-0.38%)
Jun 16, 2011 9.023 9.327 9.023 9.272 211,960 +0.26(+2.85%)
Jun 15, 2011 9.153 9.228 9.006 9.015 238,921 -0.23(-2.47%)
Jun 14, 2011 9.054 9.294 9.050 9.243 195,146 +0.27(+3.06%)
Jun 13, 2011 9.118 9.182 8.969 8.969 198,400 -0.14(-1.50%)
Jun 10, 2011 9.083 9.206 9.076 9.105 182,223 -0.05(-0.58%)
Jun 09, 2011 9.092 9.256 9.083 9.158 203,287 +0.13(+1.49%)
Jun 08, 2011 8.995 9.162 8.995 9.023 335,889 +0.02(+0.22%)
Jun 07, 2011 8.984 9.188 8.938 9.004 275,019 +0.02(+0.20%)
Jun 06, 2011 9.103 9.228 8.980 8.986 223,372 -0.05(-0.58%)
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.