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

Exponent Inc (NQ: EXPO )

95.33 UNCHANGED
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 (%)
Mar 31, 2010 6.320 6.430 6.250 6.268 163,644 -0.09(-1.42%)
Mar 30, 2010 6.397 6.428 6.265 6.358 100,931 -0.06(-0.89%)
Mar 29, 2010 6.472 6.527 6.380 6.415 182,947 +0.02(+0.27%)
Mar 26, 2010 6.432 6.492 6.359 6.397 86,329 -0.04(-0.55%)
Mar 25, 2010 6.507 6.580 6.419 6.432 79,462 -0.04(-0.61%)
Mar 24, 2010 6.518 6.579 6.437 6.472 107,124 -0.07(-1.14%)
Mar 23, 2010 6.386 6.575 6.272 6.547 189,590 +0.03(+0.44%)
Mar 22, 2010 6.340 6.538 6.301 6.518 103,670 +0.12(+1.89%)
Mar 19, 2010 6.435 6.441 6.243 6.397 302,703 +0.01(+0.10%)
Mar 18, 2010 6.298 6.426 6.232 6.391 77,201 +0.06(+0.97%)
Mar 17, 2010 6.252 6.347 6.194 6.329 115,733 +0.07(+1.09%)
Mar 16, 2010 6.241 6.270 6.153 6.261 57,275 -0.08(-1.28%)
Mar 15, 2010 6.316 6.358 6.178 6.342 93,086 +0.05(+0.84%)
Mar 12, 2010 6.123 6.309 6.123 6.290 78,571 +0.10(+1.56%)
Mar 11, 2010 6.323 6.323 6.072 6.193 188,949 -0.03(-0.42%)
Mar 10, 2010 6.305 6.305 6.167 6.219 135,960 -0.08(-1.29%)
Mar 09, 2010 6.338 6.395 6.237 6.301 74,712 -0.04(-0.59%)
Mar 08, 2010 6.446 6.503 6.217 6.338 110,805 -0.09(-1.44%)
Mar 05, 2010 6.197 6.459 6.197 6.430 194,887 +0.24(+3.87%)
Mar 04, 2010 6.140 6.204 6.080 6.191 150,721 +0.05(+0.86%)
Mar 03, 2010 6.153 6.153 5.956 6.138 237,069 +0.01(+0.14%)
Mar 02, 2010 6.085 6.147 5.986 6.129 97,809 +0.15(+2.54%)
Mar 01, 2010 5.872 6.142 5.872 5.978 250,269 +0.13(+2.14%)
Feb 26, 2010 5.890 5.890 5.747 5.852 301,206 -0.07(-1.11%)
Feb 25, 2010 5.769 5.931 5.769 5.918 97,941 +0.07(+1.24%)
Feb 24, 2010 5.912 5.912 5.795 5.846 228,346 -0.04(-0.60%)
Feb 23, 2010 5.835 5.934 5.817 5.881 193,058 +0.03(+0.56%)
Feb 22, 2010 5.725 5.883 5.725 5.848 275,328 +0.02(+0.42%)
Feb 19, 2010 5.819 5.878 5.611 5.824 271,715 +0.01(+0.15%)
Feb 18, 2010 5.762 5.854 5.742 5.815 341,053 +0.03(+0.53%)
Feb 17, 2010 5.784 5.819 5.707 5.784 115,984 +0.03(+0.53%)
Feb 16, 2010 5.701 5.753 5.663 5.753 135,200 -0.02(-0.27%)
Feb 12, 2010 5.650 5.769 5.769 5.769 530,571 +0.06(+1.12%)
Feb 11, 2010 5.575 5.714 5.549 5.705 234,607 +0.10(+1.76%)
Feb 10, 2010 5.571 5.606 5.523 5.606 166,756 +0.00(+0.00%)
Feb 09, 2010 5.582 5.644 5.534 5.606 266,992 +0.06(+1.11%)
Feb 08, 2010 5.745 5.745 5.529 5.545 816,402 -0.22(-3.81%)
Feb 05, 2010 5.659 5.797 5.542 5.764 289,634 +0.08(+1.43%)
Feb 04, 2010 5.846 5.846 5.661 5.683 398,010 -0.22(-3.79%)
Feb 03, 2010 5.857 5.934 5.822 5.907 194,491 +0.02(+0.30%)
Feb 02, 2010 5.885 5.960 5.885 5.890 243,949 -0.01(-0.11%)
Feb 01, 2010 5.918 5.945 5.865 5.896 192,047 -0.02(-0.30%)
Jan 29, 2010 5.890 5.954 5.887 5.914 243,416 +0.04(+0.60%)
Jan 28, 2010 5.931 5.931 5.780 5.879 176,754 -0.05(-0.93%)
Jan 27, 2010 5.852 5.942 5.852 5.934 112,780 +0.04(+0.67%)
Jan 26, 2010 5.848 5.958 5.848 5.894 145,338 +0.02(+0.37%)
Jan 25, 2010 5.984 5.984 5.833 5.872 202,140 -0.05(-0.93%)
Jan 22, 2010 5.975 6.052 5.918 5.927 142,080 -0.04(-0.59%)
Jan 21, 2010 6.079 6.083 5.945 5.962 255,907 -0.09(-1.56%)
Jan 20, 2010 6.081 6.098 5.945 6.057 224,851 -0.07(-1.18%)
Jan 19, 2010 6.065 6.140 6.065 6.129 209,066 +0.09(+1.49%)
Jan 15, 2010 6.129 6.039 6.039 6.039 910,981 -0.06(-1.01%)
Jan 14, 2010 6.105 6.153 6.094 6.101 73,811 -0.02(-0.25%)
Jan 13, 2010 6.068 6.226 5.975 6.116 294,030 +0.08(+1.38%)
Jan 12, 2010 5.993 6.052 5.949 6.032 253,400 -0.01(-0.22%)
Jan 11, 2010 6.043 6.096 5.989 6.046 222,112 +0.04(+0.70%)
Jan 08, 2010 5.971 6.118 5.965 6.004 175,038 +0.01(+0.22%)
Jan 07, 2010 5.958 6.017 5.852 5.991 147,099 +0.04(+0.70%)
Jan 06, 2010 6.046 6.125 5.914 5.949 730,109 -0.12(-1.99%)
Jan 05, 2010 6.265 6.329 5.991 6.070 305,570 -0.22(-3.53%)
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.