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, 2011 10.60 10.85 10.45 10.59 237,251 -0.17(-1.55%)
Oct 28, 2011 11.08 11.25 10.72 10.76 270,341 -0.38(-3.41%)
Oct 27, 2011 10.29 11.23 10.28 11.14 603,263 +0.89(+8.73%)
Oct 26, 2011 10.06 10.27 9.792 10.24 384,009 +0.33(+3.35%)
Oct 25, 2011 10.08 10.11 9.854 9.909 340,789 -0.28(-2.76%)
Oct 24, 2011 10.14 10.33 10.06 10.19 731,156 +0.02(+0.15%)
Oct 21, 2011 10.21 10.32 10.06 10.18 311,249 +0.15(+1.45%)
Oct 20, 2011 9.551 10.11 9.551 10.03 473,628 +0.52(+5.48%)
Oct 19, 2011 9.768 9.887 9.492 9.509 170,019 -0.35(-3.54%)
Oct 18, 2011 9.597 9.963 9.474 9.859 282,872 +0.26(+2.73%)
Oct 17, 2011 9.823 9.944 9.566 9.597 162,807 -0.29(-2.96%)
Oct 14, 2011 9.966 9.966 9.832 9.889 192,370 -0.01(-0.07%)
Oct 13, 2011 9.815 9.944 9.762 9.896 93,182 -0.01(-0.07%)
Oct 12, 2011 9.830 9.938 9.784 9.903 179,934 +0.12(+1.26%)
Oct 11, 2011 9.487 9.808 9.485 9.779 158,124 +0.19(+1.95%)
Oct 10, 2011 9.371 9.597 9.166 9.593 178,246 +0.43(+4.68%)
Oct 07, 2011 9.439 9.458 9.098 9.164 197,949 -0.25(-2.68%)
Oct 06, 2011 9.347 9.472 9.177 9.417 191,729 +0.06(+0.63%)
Oct 05, 2011 9.212 9.439 8.940 9.358 173,177 +0.13(+1.45%)
Oct 04, 2011 8.553 9.248 8.380 9.223 505,886 +0.65(+7.59%)
Oct 03, 2011 9.028 9.272 8.566 8.573 359,264 -0.51(-5.61%)
Sep 30, 2011 9.089 9.415 8.960 9.083 287,423 -0.17(-1.88%)
Sep 29, 2011 9.197 9.261 8.944 9.256 152,127 +0.25(+2.76%)
Sep 28, 2011 9.353 9.450 9.006 9.008 206,549 -0.33(-3.48%)
Sep 27, 2011 9.274 9.568 9.076 9.333 299,158 +0.24(+2.63%)
Sep 26, 2011 8.942 9.138 8.806 9.094 275,947 +0.20(+2.22%)
Sep 23, 2011 8.799 8.962 8.681 8.896 351,082 +0.09(+1.07%)
Sep 22, 2011 8.489 8.898 8.463 8.802 387,713 +0.07(+0.81%)
Sep 21, 2011 9.107 9.169 8.711 8.731 203,378 -0.36(-3.96%)
Sep 20, 2011 9.208 9.320 9.078 9.092 210,244 -0.09(-0.98%)
Sep 19, 2011 9.155 9.318 9.070 9.182 103,024 -0.12(-1.32%)
Sep 16, 2011 9.353 9.353 9.219 9.305 516,438 +0.02(+0.26%)
Sep 15, 2011 9.327 9.327 9.165 9.281 157,901 +0.07(+0.74%)
Sep 14, 2011 9.045 9.362 8.931 9.212 247,653 +0.25(+2.85%)
Sep 13, 2011 8.881 8.995 8.769 8.958 236,472 +0.09(+1.04%)
Sep 12, 2011 8.687 8.914 8.593 8.865 181,704 +0.05(+0.62%)
Sep 09, 2011 9.045 9.072 8.685 8.810 297,752 -0.31(-3.35%)
Sep 08, 2011 9.149 9.252 9.114 9.116 238,384 -0.08(-0.91%)
Sep 07, 2011 9.188 9.217 9.094 9.199 272,912 +0.14(+1.50%)
Sep 06, 2011 8.630 9.083 8.531 9.063 404,399 +0.15(+1.63%)
Sep 02, 2011 8.999 9.195 8.909 8.918 287,892 -0.26(-2.87%)
Sep 01, 2011 9.314 9.485 9.032 9.182 476,149 -0.11(-1.14%)
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%)
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.