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 (%)
Feb 27, 2009 4.700 4.968 4.539 4.939 601,284 +0.21(+4.51%)
Feb 26, 2009 4.660 4.741 4.603 4.726 502,770 +0.09(+1.90%)
Feb 25, 2009 4.634 4.733 4.514 4.638 516,250 -0.02(-0.33%)
Feb 24, 2009 4.421 4.698 4.315 4.654 505,018 +0.27(+6.28%)
Feb 23, 2009 4.513 4.513 4.267 4.379 1,231,360 -0.09(-1.92%)
Feb 20, 2009 4.475 4.547 4.418 4.465 748,101 -0.06(-1.36%)
Feb 19, 2009 4.691 4.713 4.496 4.526 597,963 -0.14(-2.97%)
Feb 18, 2009 4.849 4.884 4.638 4.665 493,599 -0.21(-4.33%)
Feb 17, 2009 4.922 4.937 4.858 4.876 203,086 -0.20(-3.98%)
Feb 13, 2009 5.065 5.139 4.968 5.078 263,117 +0.01(+0.13%)
Feb 12, 2009 4.832 5.102 4.792 5.071 505,773 -0.07(-1.37%)
Feb 11, 2009 5.166 5.183 5.106 5.142 449,449 -0.02(-0.30%)
Feb 10, 2009 5.350 5.440 5.071 5.157 595,411 -0.23(-4.32%)
Feb 09, 2009 5.469 5.586 5.339 5.390 285,322 -0.11(-2.08%)
Feb 06, 2009 5.388 5.522 5.361 5.504 829,632 +0.09(+1.75%)
Feb 05, 2009 5.728 5.805 5.403 5.410 361,922 -0.34(-5.89%)
Feb 04, 2009 5.975 6.142 5.713 5.748 234,944 -0.27(-4.56%)
Feb 03, 2009 5.689 6.047 5.656 6.023 421,521 +0.36(+6.37%)
Feb 02, 2009 5.337 5.687 5.335 5.663 214,118 +0.27(+5.06%)
Jan 30, 2009 5.601 5.750 5.328 5.390 208,959 -0.14(-2.58%)
Jan 29, 2009 5.693 5.750 5.533 5.533 289,130 -0.20(-3.53%)
Jan 28, 2009 5.652 5.790 5.353 5.735 207,999 +0.15(+2.64%)
Jan 27, 2009 5.495 5.713 5.495 5.588 127,592 +0.08(+1.52%)
Jan 26, 2009 5.408 5.616 5.381 5.504 144,865 +0.09(+1.62%)
Jan 23, 2009 5.546 5.587 5.317 5.416 153,982 -0.26(-4.64%)
Jan 22, 2009 5.704 5.821 5.555 5.680 208,154 -0.15(-2.60%)
Jan 21, 2009 5.586 5.838 5.440 5.832 246,112 +0.30(+5.40%)
Jan 20, 2009 5.689 5.711 5.528 5.533 225,332 -0.21(-3.64%)
Jan 16, 2009 5.783 5.799 5.579 5.742 159,118 -0.15(-2.50%)
Jan 15, 2009 5.568 5.889 5.537 5.889 218,371 +0.30(+5.43%)
Jan 14, 2009 5.781 5.810 5.531 5.586 447,647 -0.29(-4.90%)
Jan 13, 2009 5.843 5.997 5.814 5.874 132,714 -0.00(-0.04%)
Jan 12, 2009 5.968 6.056 5.832 5.876 503,976 -0.08(-1.40%)
Jan 09, 2009 6.256 6.256 5.953 5.959 265,788 -0.28(-4.44%)
Jan 08, 2009 6.274 6.311 6.159 6.236 277,934 -0.04(-0.63%)
Jan 07, 2009 6.467 6.491 6.197 6.276 206,498 -0.24(-3.68%)
Jan 06, 2009 6.647 6.647 6.465 6.515 275,751 -0.12(-1.79%)
Jan 05, 2009 6.674 6.766 6.493 6.634 326,356 -0.02(-0.36%)
Jan 02, 2009 6.689 6.735 6.562 6.658 279,126 +0.05(+0.70%)
Dec 31, 2008 6.698 6.922 6.557 6.612 632,828 -0.05(-0.73%)
Dec 30, 2008 6.386 6.663 6.249 6.660 609,900 +0.30(+4.77%)
Dec 29, 2008 6.311 6.377 6.080 6.357 358,656 +0.05(+0.84%)
Dec 26, 2008 6.074 6.335 6.074 6.304 115,941 +0.30(+4.94%)
Dec 24, 2008 6.078 6.089 5.950 6.008 74,334 -0.08(-1.30%)
Dec 23, 2008 6.172 6.234 6.058 6.087 197,959 -0.03(-0.43%)
Dec 22, 2008 6.337 6.337 5.957 6.113 407,864 -0.20(-3.20%)
Dec 19, 2008 6.375 6.375 6.047 6.315 1,024,566 +0.16(+2.53%)
Dec 18, 2008 6.265 6.390 6.109 6.159 310,698 -0.08(-1.34%)
Dec 17, 2008 6.322 6.452 6.126 6.243 324,823 -0.15(-2.27%)
Dec 16, 2008 5.907 6.399 5.772 6.388 457,105 +0.59(+10.12%)
Dec 15, 2008 6.329 6.329 5.792 5.801 680,081 -0.47(-7.44%)
Dec 12, 2008 6.194 6.496 6.157 6.267 340,864 -0.08(-1.25%)
Dec 11, 2008 6.744 6.966 6.249 6.346 364,888 -0.50(-7.26%)
Dec 10, 2008 6.887 7.115 6.698 6.843 225,109 +0.03(+0.42%)
Dec 09, 2008 6.937 7.276 6.797 6.814 444,308 -0.21(-2.97%)
Dec 08, 2008 6.828 7.069 6.619 7.023 541,835 +0.21(+3.10%)
Dec 05, 2008 6.164 6.951 6.025 6.812 375,724 +0.56(+9.04%)
Dec 04, 2008 6.449 6.597 6.041 6.247 316,393 -0.25(-3.79%)
Dec 03, 2008 6.269 6.592 6.214 6.493 262,480 +0.15(+2.36%)
Dec 02, 2008 6.060 6.401 6.012 6.344 565,390 +0.38(+6.46%)
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.