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

Exponent Inc (NQ: EXPO )

96.15 +2.09 (+2.22%)
Streaming Delayed Price Updated: 11:54 AM 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 (%)
Apr 30, 2008 7.634 7.735 7.401 7.417 464,502 -0.18(-2.40%)
Apr 29, 2008 7.718 7.812 7.539 7.599 527,864 -0.09(-1.23%)
Apr 28, 2008 7.709 7.850 7.694 7.694 431,971 -0.05(-0.60%)
Apr 25, 2008 7.848 7.968 7.731 7.740 495,128 -0.11(-1.43%)
Apr 24, 2008 7.905 7.960 7.782 7.852 474,087 -0.02(-0.22%)
Apr 23, 2008 7.896 7.962 7.753 7.869 452,665 +0.01(+0.17%)
Apr 22, 2008 7.944 8.056 7.753 7.856 478,414 -0.17(-2.08%)
Apr 21, 2008 7.918 8.111 7.843 8.023 863,246 +0.07(+0.91%)
Apr 18, 2008 8.008 8.008 7.779 7.951 623,061 +0.09(+1.20%)
Apr 17, 2008 8.050 8.245 7.753 7.856 1,039,128 -0.28(-3.41%)
Apr 16, 2008 8.221 8.529 8.067 8.133 1,358,429 -0.00(-0.05%)
Apr 15, 2008 7.487 8.204 7.272 8.138 2,813,006 +1.29(+18.81%)
Apr 14, 2008 6.995 7.001 6.814 6.850 727,647 -0.11(-1.52%)
Apr 11, 2008 6.998 7.485 6.944 6.955 606,925 -0.50(-6.67%)
Apr 10, 2008 7.551 7.604 7.434 7.452 311,498 -0.09(-1.14%)
Apr 09, 2008 7.364 7.588 7.364 7.538 564,426 +0.01(+0.09%)
Apr 08, 2008 7.586 7.599 7.505 7.531 348,675 -0.03(-0.38%)
Apr 07, 2008 7.647 7.744 7.531 7.560 456,714 +0.08(+1.09%)
Apr 04, 2008 7.338 7.571 7.263 7.478 614,372 +0.17(+2.35%)
Apr 03, 2008 7.445 7.652 7.276 7.307 747,628 -0.22(-2.95%)
Apr 02, 2008 7.280 7.654 7.254 7.529 992,044 +0.27(+3.79%)
Apr 01, 2008 7.190 7.400 7.190 7.254 1,455,063 +0.04(+0.49%)
Mar 31, 2008 7.458 7.502 7.188 7.219 884,227 +0.10(+1.36%)
Mar 28, 2008 7.381 7.463 7.120 7.122 489,332 -0.17(-2.35%)
Mar 27, 2008 7.680 7.751 7.225 7.294 735,904 -0.40(-5.25%)
Mar 26, 2008 7.192 7.727 7.140 7.698 803,811 +0.46(+6.31%)
Mar 25, 2008 7.164 7.254 7.036 7.241 339,599 +0.09(+1.29%)
Mar 24, 2008 6.839 7.254 6.825 7.148 505,350 +0.36(+5.35%)
Mar 21, 2008 7.177 7.177 6.707 6.786 1,240,113 +0.00(+0.00%)
Mar 20, 2008 7.177 7.177 6.707 6.786 1,240,113 -0.31(-4.37%)
Mar 19, 2008 7.359 7.359 6.990 7.096 399,794 -0.17(-2.30%)
Mar 18, 2008 7.014 7.263 6.836 7.263 437,616 +0.40(+5.80%)
Mar 17, 2008 6.828 7.105 6.781 6.865 383,158 -0.07(-1.01%)
Mar 14, 2008 7.144 7.144 6.902 6.935 253,414 -0.15(-2.17%)
Mar 13, 2008 7.091 7.155 6.887 7.089 341,200 -0.07(-0.98%)
Mar 12, 2008 6.979 7.294 6.979 7.159 646,276 +0.21(+3.04%)
Mar 11, 2008 6.896 6.979 6.660 6.948 770,255 +0.15(+2.23%)
Mar 10, 2008 6.770 6.974 6.770 6.797 492,334 +0.09(+1.28%)
Mar 07, 2008 6.713 6.902 6.674 6.711 329,759 -0.07(-1.04%)
Mar 06, 2008 6.746 6.889 6.724 6.781 621,405 +0.01(+0.19%)
Mar 05, 2008 6.784 6.784 6.687 6.768 546,984 +0.02(+0.36%)
Mar 04, 2008 6.759 6.808 6.685 6.744 748,924 -0.02(-0.23%)
Mar 03, 2008 6.595 6.904 6.542 6.759 1,511,010 +0.36(+5.67%)
Feb 29, 2008 6.489 6.617 6.384 6.397 419,638 -0.16(-2.41%)
Feb 28, 2008 6.410 6.654 6.313 6.555 291,427 +0.08(+1.22%)
Feb 27, 2008 6.522 6.689 6.463 6.476 676,869 -0.10(-1.47%)
Feb 26, 2008 6.531 6.702 6.403 6.573 409,671 +0.01(+0.17%)
Feb 25, 2008 6.544 6.689 6.403 6.562 658,709 -0.01(-0.10%)
Feb 22, 2008 6.408 6.619 6.271 6.568 492,139 +0.16(+2.54%)
Feb 21, 2008 6.665 6.759 6.394 6.405 269,127 -0.22(-3.29%)
Feb 20, 2008 6.515 6.647 6.400 6.623 202,103 +0.07(+1.14%)
Feb 19, 2008 6.676 6.707 6.474 6.548 345,299 -0.04(-0.57%)
Feb 18, 2008 6.612 6.729 6.342 6.586 471,008 +0.00(+0.00%)
Feb 15, 2008 6.612 6.729 6.342 6.586 471,008 -0.06(-0.93%)
Feb 14, 2008 6.759 6.759 6.581 6.647 411,204 -0.11(-1.66%)
Feb 13, 2008 6.759 6.759 6.682 6.759 548,763 +0.00(+0.03%)
Feb 12, 2008 6.643 6.759 6.634 6.757 472,090 +0.16(+2.47%)
Feb 11, 2008 6.562 6.746 6.540 6.595 380,788 +0.02(+0.35%)
Feb 08, 2008 6.740 6.759 6.546 6.571 718,422 -0.06(-0.98%)
Feb 07, 2008 6.682 6.764 6.617 6.636 632,164 -0.07(-1.05%)
Feb 06, 2008 6.872 6.898 6.632 6.707 434,291 -0.11(-1.61%)
Feb 05, 2008 6.718 6.909 6.619 6.817 734,485 -0.03(-0.39%)
Feb 04, 2008 6.830 6.847 6.625 6.843 772,002 +0.02(+0.35%)
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.