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

Exponent Inc (NQ: EXPO )

94.06 +0.68 (+0.73%)
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 30, 2009 5.445 5.566 5.317 5.388 261,648 -0.04(-0.69%)
Jun 29, 2009 5.302 5.500 5.262 5.425 343,966 +0.09(+1.65%)
Jun 26, 2009 5.355 5.381 5.256 5.337 1,379,464 -0.03(-0.61%)
Jun 25, 2009 5.324 5.412 5.284 5.370 192,259 +0.06(+1.20%)
Jun 24, 2009 5.258 5.390 5.258 5.306 207,326 +0.10(+1.90%)
Jun 23, 2009 5.245 5.245 5.166 5.207 841,601 +0.00(+0.04%)
Jun 22, 2009 5.377 5.458 5.186 5.205 500,555 -0.21(-3.90%)
Jun 19, 2009 5.630 5.630 5.405 5.416 395,632 -0.12(-2.22%)
Jun 18, 2009 5.647 5.647 5.500 5.539 204,041 -0.13(-2.33%)
Jun 17, 2009 5.597 5.726 5.577 5.671 101,079 +0.09(+1.53%)
Jun 16, 2009 5.770 5.801 5.550 5.586 164,185 -0.11(-1.89%)
Jun 15, 2009 5.871 5.994 5.665 5.693 167,475 -0.25(-4.29%)
Jun 12, 2009 5.959 6.078 5.825 5.948 140,984 -0.08(-1.31%)
Jun 11, 2009 5.981 6.124 5.935 6.027 190,284 +0.04(+0.73%)
Jun 10, 2009 6.038 6.038 5.876 5.983 187,205 -0.03(-0.44%)
Jun 09, 2009 5.950 6.063 5.700 6.010 164,399 +0.06(+1.03%)
Jun 08, 2009 5.983 6.120 5.926 5.948 172,952 -0.07(-1.17%)
Jun 05, 2009 6.074 6.113 6.012 6.019 146,953 -0.02(-0.36%)
Jun 04, 2009 6.129 6.129 5.977 6.041 158,999 -0.07(-1.19%)
Jun 03, 2009 5.992 6.122 5.885 6.113 198,587 +0.07(+1.13%)
Jun 02, 2009 6.126 6.227 6.003 6.045 353,033 -0.13(-2.07%)
Jun 01, 2009 5.856 6.179 5.856 6.172 302,905 +0.40(+7.01%)
May 29, 2009 5.711 5.775 5.599 5.768 253,496 +0.09(+1.51%)
May 28, 2009 5.770 5.880 5.590 5.682 135,252 -0.06(-1.07%)
May 27, 2009 5.722 5.797 5.660 5.744 224,103 -0.03(-0.53%)
May 26, 2009 5.531 5.834 5.423 5.775 347,478 +0.17(+3.02%)
May 22, 2009 5.768 5.821 5.605 5.605 169,949 -0.15(-2.56%)
May 21, 2009 5.871 5.933 5.680 5.753 232,892 -0.18(-3.00%)
May 20, 2009 6.041 6.067 5.898 5.931 210,310 -0.08(-1.39%)
May 19, 2009 6.032 6.087 5.926 6.014 193,128 -0.06(-0.94%)
May 18, 2009 5.994 6.107 5.988 6.071 140,234 +0.13(+2.18%)
May 15, 2009 5.948 5.990 5.863 5.942 214,281 -0.01(-0.15%)
May 14, 2009 6.036 6.036 5.819 5.950 176,737 -0.04(-0.70%)
May 13, 2009 6.078 6.179 5.988 5.992 153,549 -0.15(-2.50%)
May 12, 2009 6.252 6.436 6.096 6.146 304,438 -0.09(-1.45%)
May 11, 2009 6.241 6.370 6.054 6.236 220,573 -0.10(-1.63%)
May 08, 2009 6.367 6.367 6.091 6.340 203,900 +0.16(+2.67%)
May 07, 2009 6.210 6.212 6.133 6.175 217,448 +0.02(+0.29%)
May 06, 2009 6.140 6.205 6.111 6.157 213,080 +0.00(+0.00%)
May 05, 2009 6.155 6.203 6.052 6.157 414,929 -0.03(-0.53%)
May 04, 2009 6.181 6.258 6.146 6.190 225,700 +0.05(+0.79%)
May 01, 2009 6.137 6.168 5.942 6.142 345,249 +0.01(+0.14%)
Apr 30, 2009 6.045 6.199 5.942 6.133 360,157 +0.10(+1.68%)
Apr 29, 2009 5.869 6.045 5.791 6.032 221,870 +0.19(+3.24%)
Apr 28, 2009 5.737 5.891 5.728 5.843 245,535 +0.07(+1.22%)
Apr 27, 2009 5.825 5.915 5.735 5.772 389,295 -0.18(-3.06%)
Apr 24, 2009 6.142 6.142 5.898 5.955 305,998 -0.11(-1.88%)
Apr 23, 2009 6.054 6.118 5.715 6.069 423,373 +0.18(+3.10%)
Apr 22, 2009 5.746 6.001 5.746 5.887 238,374 +0.04(+0.68%)
Apr 21, 2009 5.700 5.889 5.700 5.847 207,744 +0.12(+2.07%)
Apr 20, 2009 5.852 5.935 5.676 5.728 227,697 -0.26(-4.33%)
Apr 17, 2009 5.937 6.054 5.803 5.988 179,935 +0.07(+1.19%)
Apr 16, 2009 5.939 5.961 5.757 5.918 292,096 +0.01(+0.19%)
Apr 15, 2009 5.847 5.953 5.816 5.907 218,681 +0.05(+0.94%)
Apr 14, 2009 5.981 6.157 5.786 5.852 167,647 -0.24(-3.90%)
Apr 13, 2009 6.155 6.289 5.896 6.089 425,525 -0.15(-2.46%)
Apr 09, 2009 6.190 6.438 6.056 6.243 416,358 +0.11(+1.79%)
Apr 08, 2009 5.922 6.164 5.896 6.133 294,798 +0.27(+4.53%)
Apr 07, 2009 5.959 6.098 5.854 5.867 322,453 -0.13(-2.13%)
Apr 06, 2009 5.933 6.095 5.900 5.994 268,586 -0.03(-0.47%)
Apr 03, 2009 6.052 6.129 5.735 6.023 300,921 -0.05(-0.76%)
Apr 02, 2009 5.750 6.241 5.750 6.069 802,523 +0.42(+7.39%)
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.