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

Exponent Inc (NQ: EXPO )

95.33 +1.27 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2006 4.000 4.000 3.934 3.978 178,410 +0.00(+0.00%)
Oct 30, 2006 3.896 3.982 3.800 3.978 107,038 +0.08(+2.03%)
Oct 27, 2006 3.965 3.982 3.899 3.899 189,071 -0.06(-1.61%)
Oct 26, 2006 3.997 3.997 3.947 3.962 224,510 -0.03(-0.66%)
Oct 25, 2006 3.956 3.993 3.888 3.989 213,807 +0.04(+0.95%)
Oct 24, 2006 3.947 3.973 3.903 3.951 77,265 -0.03(-0.72%)
Oct 23, 2006 3.938 3.991 3.918 3.980 75,017 +0.01(+0.33%)
Oct 20, 2006 3.956 3.991 3.861 3.967 543,330 +0.03(+0.73%)
Oct 19, 2006 3.986 3.986 3.921 3.938 199,150 -0.02(-0.39%)
Oct 18, 2006 3.839 3.967 3.839 3.954 159,726 +0.13(+3.27%)
Oct 17, 2006 3.765 3.841 3.740 3.828 136,137 +0.00(+0.11%)
Oct 16, 2006 3.804 3.846 3.734 3.824 205,212 +0.01(+0.23%)
Oct 13, 2006 3.787 3.837 3.769 3.815 203,646 +0.02(+0.52%)
Oct 12, 2006 3.791 3.828 3.778 3.795 131,678 +0.04(+0.94%)
Oct 11, 2006 3.776 3.780 3.738 3.760 113,003 -0.02(-0.47%)
Oct 10, 2006 3.817 3.822 3.751 3.778 83,148 -0.02(-0.52%)
Oct 09, 2006 3.762 3.797 3.732 3.797 72,924 +0.01(+0.35%)
Oct 06, 2006 3.791 3.833 3.751 3.784 137,894 -0.02(-0.46%)
Oct 05, 2006 3.751 3.824 3.699 3.802 356,934 +0.07(+1.94%)
Oct 04, 2006 3.639 3.738 3.639 3.729 437,585 +0.08(+2.23%)
Oct 03, 2006 3.648 3.663 3.633 3.648 407,980 -0.01(-0.36%)
Oct 02, 2006 3.650 3.685 3.648 3.661 196,953 -0.00(-0.06%)
Sep 29, 2006 3.646 3.677 3.646 3.663 351,751 +0.00(+0.06%)
Sep 28, 2006 3.648 3.663 3.648 3.661 230,575 +0.01(+0.30%)
Sep 27, 2006 3.661 3.681 3.648 3.650 190,646 -0.02(-0.66%)
Sep 26, 2006 3.661 3.696 3.659 3.674 109,322 -0.01(-0.18%)
Sep 25, 2006 3.677 3.707 3.661 3.681 141,748 -0.00(-0.06%)
Sep 22, 2006 3.661 3.694 3.637 3.683 194,614 -0.00(-0.12%)
Sep 21, 2006 3.771 3.771 3.659 3.688 83,189 -0.06(-1.64%)
Sep 20, 2006 3.677 3.769 3.628 3.749 243,885 +0.11(+3.14%)
Sep 19, 2006 3.692 3.721 3.591 3.635 102,405 -0.09(-2.48%)
Sep 18, 2006 3.615 3.727 3.611 3.727 175,803 +0.08(+2.29%)
Sep 15, 2006 3.677 3.679 3.604 3.644 1,161,515 -0.01(-0.18%)
Sep 14, 2006 3.657 3.679 3.630 3.650 138,330 -0.03(-0.90%)
Sep 13, 2006 3.580 3.683 3.580 3.683 152,432 +0.11(+3.01%)
Sep 12, 2006 3.485 3.624 3.485 3.576 129,776 +0.08(+2.26%)
Sep 11, 2006 3.417 3.496 3.417 3.496 113,199 +0.05(+1.42%)
Sep 08, 2006 3.417 3.459 3.417 3.447 55,487 +0.03(+0.88%)
Sep 07, 2006 3.389 3.455 3.376 3.417 121,039 +0.01(+0.19%)
Sep 06, 2006 3.435 3.444 3.410 3.411 89,305 -0.05(-1.59%)
Sep 05, 2006 3.437 3.474 3.406 3.466 138,044 +0.05(+1.35%)
Sep 01, 2006 3.406 3.468 3.382 3.420 106,191 +0.04(+1.30%)
Aug 31, 2006 3.365 3.426 3.365 3.376 219,591 +0.04(+1.05%)
Aug 30, 2006 3.362 3.367 3.289 3.340 148,546 +0.05(+1.47%)
Aug 29, 2006 3.261 3.340 3.211 3.292 272,361 +0.05(+1.63%)
Aug 28, 2006 3.248 3.270 3.231 3.239 119,879 +0.01(+0.27%)
Aug 25, 2006 3.209 3.274 3.209 3.231 124,543 +0.00(+0.00%)
Aug 24, 2006 3.281 3.318 3.209 3.231 100,726 -0.05(-1.61%)
Aug 23, 2006 3.365 3.369 3.248 3.283 65,215 -0.07(-1.97%)
Aug 22, 2006 3.274 3.365 3.231 3.349 104,626 +0.08(+2.35%)
Aug 21, 2006 3.334 3.356 3.272 3.272 62,308 -0.09(-2.62%)
Aug 18, 2006 3.389 3.389 3.299 3.360 128,565 -0.01(-0.33%)
Aug 17, 2006 3.349 3.384 3.343 3.371 188,412 +0.00(+0.00%)
Aug 16, 2006 3.384 3.402 3.369 3.371 126,181 +0.00(+0.00%)
Aug 15, 2006 3.441 3.459 3.343 3.371 129,416 -0.00(-0.07%)
Aug 14, 2006 3.279 3.433 3.220 3.373 248,363 +0.14(+4.21%)
Aug 11, 2006 3.444 3.505 3.151 3.237 482,315 -0.23(-6.59%)
Aug 10, 2006 3.296 3.510 3.296 3.466 307,440 +0.11(+3.41%)
Aug 09, 2006 3.387 3.441 3.351 3.351 154,912 +0.01(+0.26%)
Aug 08, 2006 3.435 3.516 3.318 3.343 206,067 -0.11(-3.18%)
Aug 07, 2006 3.450 3.457 3.378 3.452 142,084 -0.03(-0.95%)
Aug 04, 2006 3.463 3.523 3.360 3.485 196,102 -0.06(-1.73%)
Aug 03, 2006 3.400 3.547 3.389 3.547 65,911 +0.11(+3.13%)
Aug 02, 2006 3.393 3.461 3.369 3.439 49,280 +0.07(+2.02%)
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.