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

Exponent Inc (NQ: EXPO )

94.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 29, 2007 5.013 5.055 4.916 4.916 272,188 -0.08(-1.63%)
Jun 28, 2007 5.022 5.044 4.978 4.997 176,144 -0.01(-0.26%)
Jun 27, 2007 4.947 5.011 4.837 5.011 184,530 +0.02(+0.33%)
Jun 26, 2007 4.877 5.048 4.830 4.994 353,508 +0.15(+3.15%)
Jun 25, 2007 4.901 4.991 4.835 4.841 279,815 -0.05(-1.03%)
Jun 22, 2007 4.997 5.066 4.872 4.892 1,555,230 -0.11(-2.11%)
Jun 21, 2007 4.868 5.063 4.824 4.997 262,055 +0.13(+2.66%)
Jun 20, 2007 5.063 5.092 4.861 4.868 226,152 -0.17(-3.36%)
Jun 19, 2007 5.011 5.066 4.991 5.037 155,167 -0.01(-0.13%)
Jun 18, 2007 5.048 5.098 4.964 5.044 339,456 -0.03(-0.65%)
Jun 15, 2007 5.138 5.142 5.046 5.077 564,699 +0.04(+0.74%)
Jun 14, 2007 5.022 5.068 4.969 5.039 249,814 +0.02(+0.44%)
Jun 13, 2007 4.923 5.066 4.885 5.017 189,294 +0.11(+2.28%)
Jun 12, 2007 4.956 5.022 4.844 4.905 222,967 -0.09(-1.80%)
Jun 11, 2007 4.907 5.035 4.903 4.995 348,384 +0.06(+1.29%)
Jun 08, 2007 5.000 5.017 4.914 4.931 249,118 -0.11(-2.09%)
Jun 07, 2007 4.997 5.081 4.958 5.037 223,595 +0.00(+0.09%)
Jun 06, 2007 5.030 5.077 4.936 5.033 170,065 -0.04(-0.87%)
Jun 05, 2007 5.059 5.083 4.967 5.077 336,316 +0.01(+0.17%)
Jun 04, 2007 5.114 5.158 5.030 5.068 323,944 -0.06(-1.11%)
Jun 01, 2007 5.079 5.149 5.039 5.125 311,085 +0.07(+1.39%)
May 31, 2007 5.077 5.105 5.022 5.055 187,602 +0.00(+0.00%)
May 30, 2007 4.872 5.105 4.872 5.055 330,210 +0.11(+2.27%)
May 29, 2007 4.920 5.002 4.916 4.942 218,066 +0.05(+1.03%)
May 25, 2007 4.888 5.002 4.839 4.892 455,895 +0.04(+0.72%)
May 24, 2007 4.789 4.923 4.769 4.857 443,304 +0.05(+1.14%)
May 23, 2007 4.857 4.868 4.767 4.802 232,791 -0.04(-0.77%)
May 22, 2007 4.762 4.846 4.716 4.839 295,677 +0.10(+2.18%)
May 21, 2007 4.630 4.771 4.589 4.736 433,853 +0.09(+1.94%)
May 18, 2007 4.591 4.659 4.501 4.646 627,271 +0.06(+1.25%)
May 17, 2007 4.652 4.699 4.586 4.589 326,292 -0.07(-1.42%)
May 16, 2007 4.549 4.661 4.479 4.655 271,201 +0.14(+3.02%)
May 15, 2007 4.582 4.727 4.507 4.518 284,383 -0.08(-1.67%)
May 14, 2007 4.782 4.782 4.586 4.595 159,722 -0.18(-3.68%)
May 11, 2007 4.699 4.771 4.639 4.771 217,975 +0.11(+2.41%)
May 10, 2007 4.824 4.855 4.650 4.659 196,302 -0.21(-4.25%)
May 09, 2007 4.835 4.907 4.815 4.866 93,605 -0.01(-0.23%)
May 08, 2007 4.857 4.877 4.729 4.877 307,995 +0.00(+0.09%)
May 07, 2007 4.824 4.923 4.793 4.872 215,300 +0.01(+0.14%)
May 04, 2007 4.839 4.907 4.780 4.866 265,290 +0.05(+0.96%)
May 03, 2007 4.808 4.888 4.804 4.819 353,858 +0.01(+0.27%)
May 02, 2007 4.701 4.806 4.679 4.806 606,653 +0.12(+2.48%)
May 01, 2007 4.661 4.714 4.637 4.690 795,552 +0.04(+0.90%)
Apr 30, 2007 4.738 4.782 4.637 4.648 1,982,745 -0.09(-1.86%)
Apr 27, 2007 4.745 4.830 4.694 4.736 780,700 -0.14(-2.80%)
Apr 26, 2007 4.890 4.890 4.835 4.872 265,831 -0.03(-0.67%)
Apr 25, 2007 5.000 5.033 4.894 4.905 934,748 -0.09(-1.85%)
Apr 24, 2007 4.912 5.000 4.912 4.997 537,824 +0.01(+0.26%)
Apr 23, 2007 5.123 5.123 4.813 4.984 1,176,981 -0.13(-2.45%)
Apr 20, 2007 4.991 5.120 4.962 5.109 818,509 +0.16(+3.33%)
Apr 19, 2007 4.710 4.975 4.670 4.945 823,978 +0.40(+8.80%)
Apr 18, 2007 4.527 4.582 4.518 4.545 70,084 -0.01(-0.14%)
Apr 17, 2007 4.543 4.597 4.527 4.551 274,686 +0.00(+0.05%)
Apr 16, 2007 4.527 4.549 4.490 4.549 288,037 +0.06(+1.27%)
Apr 13, 2007 4.510 4.510 4.439 4.492 145,211 -0.02(-0.54%)
Apr 12, 2007 4.481 4.516 4.466 4.516 96,494 +0.02(+0.34%)
Apr 11, 2007 4.529 4.529 4.452 4.501 146,762 -0.02(-0.39%)
Apr 10, 2007 4.505 4.518 4.485 4.518 102,132 +0.02(+0.49%)
Apr 09, 2007 4.582 4.595 4.430 4.496 684,542 +0.10(+2.35%)
Apr 05, 2007 4.327 4.408 4.327 4.393 214,676 +0.03(+0.71%)
Apr 04, 2007 4.338 4.362 4.310 4.362 173,118 -0.00(-0.05%)
Apr 03, 2007 4.355 4.382 4.345 4.364 98,374 -0.00(-0.10%)
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.