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 (%)
Sep 30, 2010 7.351 7.450 7.281 7.382 128,611 +0.07(+0.99%)
Sep 29, 2010 7.254 7.380 7.186 7.309 105,750 +0.02(+0.21%)
Sep 28, 2010 7.188 7.296 7.083 7.294 103,347 +0.10(+1.41%)
Sep 27, 2010 7.331 7.331 7.153 7.193 36,120 -0.12(-1.68%)
Sep 24, 2010 7.134 7.327 7.094 7.316 164,436 +0.29(+4.13%)
Sep 23, 2010 7.039 7.241 7.024 7.026 112,880 -0.05(-0.75%)
Sep 22, 2010 7.155 7.250 7.054 7.079 51,227 -0.13(-1.74%)
Sep 21, 2010 7.243 7.342 7.092 7.204 103,607 -0.07(-1.00%)
Sep 20, 2010 7.050 7.360 7.032 7.276 204,647 +0.23(+3.21%)
Sep 17, 2010 7.107 7.107 6.938 7.050 260,826 -0.09(-1.23%)
Sep 15, 2010 7.140 7.285 7.037 7.138 140,528 -0.05(-0.73%)
Sep 14, 2010 7.393 7.393 7.149 7.191 117,804 -0.24(-3.28%)
Sep 13, 2010 7.197 7.487 7.195 7.435 252,021 +0.10(+1.35%)
Sep 10, 2010 7.175 7.358 7.088 7.336 175,898 +0.20(+2.87%)
Sep 09, 2010 7.208 7.230 7.010 7.131 96,622 +0.04(+0.53%)
Sep 08, 2010 7.013 7.142 6.997 7.094 103,839 +0.08(+1.13%)
Sep 07, 2010 7.188 7.191 6.995 7.015 172,795 -0.19(-2.59%)
Sep 03, 2010 7.199 7.213 7.114 7.202 122,750 +0.07(+1.05%)
Sep 02, 2010 7.063 7.241 7.030 7.127 126,836 +0.02(+0.22%)
Sep 01, 2010 6.887 7.134 6.887 7.112 242,329 +0.33(+4.93%)
Aug 31, 2010 6.507 6.819 6.492 6.777 269,831 +0.25(+3.77%)
Aug 30, 2010 6.661 6.740 6.516 6.531 147,818 -0.16(-2.46%)
Aug 27, 2010 6.617 6.756 6.562 6.696 326,506 +0.17(+2.59%)
Aug 26, 2010 6.582 6.681 6.527 6.527 85,059 -0.05(-0.77%)
Aug 25, 2010 6.483 6.606 6.432 6.578 97,018 +0.04(+0.61%)
Aug 24, 2010 6.498 6.628 6.487 6.538 151,545 -0.07(-1.00%)
Aug 23, 2010 6.674 6.696 6.595 6.604 163,922 -0.05(-0.69%)
Aug 20, 2010 6.551 6.668 6.483 6.650 272,593 +0.05(+0.80%)
Aug 19, 2010 6.881 6.885 6.593 6.597 189,354 -0.33(-4.70%)
Aug 18, 2010 6.988 7.059 6.892 6.923 126,176 -0.08(-1.13%)
Aug 17, 2010 7.090 7.090 6.960 7.002 205,107 +0.00(+0.06%)
Aug 16, 2010 6.835 7.037 6.791 6.997 172,927 +0.10(+1.43%)
Aug 13, 2010 6.988 7.019 6.852 6.898 193,840 -0.13(-1.91%)
Aug 12, 2010 6.599 7.070 6.599 7.032 379,408 +0.31(+4.54%)
Aug 11, 2010 6.980 7.015 6.703 6.727 256,116 -0.40(-5.58%)
Aug 10, 2010 7.197 7.272 7.063 7.125 161,037 -0.16(-2.23%)
Aug 09, 2010 7.116 7.351 7.037 7.287 172,781 +0.22(+3.17%)
Aug 06, 2010 7.019 7.173 6.942 7.063 133,302 -0.06(-0.83%)
Aug 05, 2010 7.232 7.237 7.114 7.123 120,338 -0.18(-2.47%)
Aug 04, 2010 7.232 7.327 7.153 7.303 128,652 +0.13(+1.75%)
Aug 03, 2010 7.199 7.320 7.153 7.177 91,321 -0.07(-1.00%)
Aug 02, 2010 7.366 7.421 7.177 7.250 176,135 -0.00(-0.06%)
Jul 30, 2010 7.127 7.406 7.127 7.254 121,107 +0.01(+0.15%)
Jul 29, 2010 7.261 7.375 7.164 7.243 205,471 -0.04(-0.60%)
Jul 28, 2010 7.443 7.443 7.283 7.287 126,317 -0.17(-2.33%)
Jul 27, 2010 7.657 7.674 7.232 7.461 222,685 -0.23(-2.94%)
Jul 26, 2010 7.472 7.692 7.406 7.687 201,526 +0.19(+2.58%)
Jul 23, 2010 7.026 7.516 6.901 7.494 236,409 +0.42(+5.90%)
Jul 22, 2010 7.006 7.083 6.232 7.076 396,850 +0.20(+2.84%)
Jul 21, 2010 7.032 7.061 6.874 6.881 146,289 -0.09(-1.35%)
Jul 20, 2010 6.714 6.977 6.698 6.975 359,701 +0.17(+2.49%)
Jul 19, 2010 6.657 6.830 6.597 6.806 185,131 -0.00(-0.06%)
Jul 16, 2010 7.046 7.046 6.806 6.810 266,610 -0.30(-4.26%)
Jul 15, 2010 7.287 7.287 7.098 7.114 124,124 -0.18(-2.41%)
Jul 14, 2010 7.309 7.312 7.219 7.290 71,231 -0.02(-0.33%)
Jul 13, 2010 7.193 7.342 7.144 7.314 195,019 +0.23(+3.29%)
Jul 12, 2010 7.175 7.195 7.037 7.081 146,680 -0.14(-1.95%)
Jul 09, 2010 7.228 7.243 7.180 7.221 110,136 +0.00(+0.03%)
Jul 08, 2010 7.169 7.241 7.098 7.219 147,891 +0.13(+1.89%)
Jul 07, 2010 6.947 7.092 6.595 7.085 178,242 +0.18(+2.64%)
Jul 06, 2010 7.147 7.177 6.887 6.903 270,236 -0.16(-2.30%)
Jul 02, 2010 7.292 7.292 7.052 7.065 81,660 -0.16(-2.19%)
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.