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 (%)
Dec 31, 2010 8.377 8.456 8.243 8.250 137,725 -0.17(-2.01%)
Dec 30, 2010 8.481 8.606 8.415 8.419 91,357 -0.09(-1.11%)
Dec 29, 2010 8.487 8.672 8.413 8.514 146,749 +0.03(+0.31%)
Dec 28, 2010 8.362 8.615 8.344 8.487 368,560 +0.03(+0.34%)
Dec 27, 2010 8.278 8.465 8.276 8.459 80,377 +0.01(+0.07%)
Dec 23, 2010 8.340 8.478 8.237 8.453 254,924 +0.10(+1.22%)
Dec 22, 2010 8.623 8.663 8.289 8.351 325,086 -0.25(-2.96%)
Dec 21, 2010 8.549 8.626 8.432 8.606 122,318 +0.12(+1.37%)
Dec 20, 2010 8.632 8.747 8.285 8.489 245,396 -0.15(-1.75%)
Dec 17, 2010 9.010 9.010 8.391 8.641 668,825 -0.41(-4.52%)
Dec 16, 2010 8.716 9.067 8.716 9.050 149,875 +0.33(+3.81%)
Dec 15, 2010 8.637 8.791 8.621 8.718 145,397 +0.09(+1.02%)
Dec 14, 2010 8.714 8.714 8.542 8.630 122,481 -0.03(-0.33%)
Dec 13, 2010 8.617 8.791 8.582 8.659 220,660 +0.03(+0.33%)
Dec 10, 2010 8.430 8.653 8.384 8.630 165,360 +0.20(+2.35%)
Dec 09, 2010 8.608 8.626 8.393 8.432 163,112 -0.07(-0.85%)
Dec 08, 2010 8.531 8.650 8.461 8.505 165,505 +0.02(+0.26%)
Dec 07, 2010 8.336 8.507 8.289 8.483 131,946 +0.20(+2.41%)
Dec 06, 2010 8.162 8.287 8.046 8.283 127,337 +0.13(+1.59%)
Dec 03, 2010 7.861 8.186 7.861 8.153 198,063 +0.23(+2.86%)
Dec 02, 2010 7.841 7.944 7.797 7.927 117,867 +0.11(+1.41%)
Dec 01, 2010 7.788 7.839 7.657 7.817 206,053 +0.17(+2.21%)
Nov 30, 2010 7.654 7.687 7.490 7.648 398,138 -0.09(-1.22%)
Nov 29, 2010 7.191 7.773 7.151 7.742 267,524 +0.50(+6.92%)
Nov 26, 2010 7.258 7.307 7.202 7.241 71,199 -0.07(-0.99%)
Nov 24, 2010 7.358 7.314 7.314 7.314 388,850 +0.05(+0.67%)
Nov 23, 2010 7.254 7.290 7.175 7.265 108,344 -0.09(-1.20%)
Nov 22, 2010 7.336 7.423 7.232 7.353 177,404 -0.05(-0.62%)
Nov 19, 2010 7.461 7.461 7.290 7.399 130,804 -0.05(-0.71%)
Nov 18, 2010 7.479 7.558 7.272 7.452 79,435 +0.07(+0.98%)
Nov 17, 2010 7.465 7.465 7.270 7.380 76,787 -0.05(-0.65%)
Nov 16, 2010 7.531 7.531 7.369 7.428 224,241 -0.16(-2.11%)
Nov 15, 2010 7.613 7.637 7.494 7.588 78,507 -0.00(-0.06%)
Nov 12, 2010 7.542 7.643 7.490 7.593 72,887 -0.04(-0.49%)
Nov 11, 2010 7.564 7.668 7.492 7.630 78,907 -0.04(-0.46%)
Nov 10, 2010 7.483 7.665 7.371 7.665 133,279 +0.23(+3.04%)
Nov 09, 2010 7.485 7.584 7.402 7.439 136,478 -0.14(-1.83%)
Nov 08, 2010 7.472 7.582 7.452 7.577 136,114 +0.05(+0.67%)
Nov 05, 2010 7.507 7.538 7.437 7.527 120,607 +0.01(+0.09%)
Nov 04, 2010 7.472 7.527 7.435 7.520 267,729 +0.11(+1.54%)
Nov 03, 2010 7.397 7.417 7.279 7.406 143,404 -0.01(-0.09%)
Nov 02, 2010 7.162 7.417 6.837 7.413 332,717 +0.36(+5.08%)
Nov 01, 2010 7.065 7.136 6.966 7.054 126,627 +0.04(+0.56%)
Oct 29, 2010 7.004 7.147 6.883 7.015 224,628 +0.02(+0.22%)
Oct 28, 2010 6.947 7.052 6.793 6.999 195,647 +0.13(+1.85%)
Oct 27, 2010 7.054 7.092 6.784 6.872 264,694 -0.45(-6.21%)
Oct 25, 2010 7.648 7.648 7.197 7.327 237,510 -0.36(-4.72%)
Oct 22, 2010 7.531 7.747 7.531 7.690 116,662 +0.16(+2.19%)
Oct 21, 2010 7.747 7.747 7.254 7.525 104,508 -0.17(-2.17%)
Oct 20, 2010 7.555 7.742 7.421 7.692 74,976 +0.17(+2.25%)
Oct 19, 2010 7.624 7.733 7.371 7.522 122,131 -0.18(-2.40%)
Oct 18, 2010 7.639 7.738 7.547 7.707 126,154 +0.10(+1.27%)
Oct 15, 2010 7.749 7.749 7.608 7.610 198,381 -0.08(-1.06%)
Oct 14, 2010 7.533 7.692 7.533 7.692 92,413 +0.13(+1.69%)
Oct 13, 2010 7.463 7.608 7.382 7.564 112,953 +0.12(+1.59%)
Oct 12, 2010 7.461 7.465 7.305 7.446 45,353 -0.03(-0.38%)
Oct 11, 2010 7.463 7.621 7.402 7.474 62,735 -0.03(-0.44%)
Oct 08, 2010 7.399 7.555 7.296 7.507 103,320 +0.12(+1.64%)
Oct 07, 2010 7.472 7.522 7.320 7.386 95,798 -0.02(-0.21%)
Oct 06, 2010 7.384 7.472 7.248 7.402 113,385 -0.02(-0.27%)
Oct 05, 2010 7.228 7.479 7.162 7.421 184,612 +0.29(+4.10%)
Oct 04, 2010 7.175 7.228 7.050 7.129 133,266 -0.09(-1.31%)
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.