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

Exponent Inc (NQ: EXPO )

95.15 -0.76 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2011 8.395 8.681 8.395 8.648 309,155 +0.07(+0.79%)
Feb 25, 2011 8.369 8.593 8.358 8.580 183,447 +0.21(+2.47%)
Feb 24, 2011 8.408 8.408 8.272 8.373 184,940 +0.02(+0.26%)
Feb 23, 2011 8.417 8.421 8.219 8.351 254,569 -0.06(-0.71%)
Feb 22, 2011 8.439 8.618 8.369 8.410 1,124,816 -0.12(-1.37%)
Feb 18, 2011 8.478 8.615 8.435 8.527 286,931 +0.11(+1.33%)
Feb 17, 2011 8.355 8.509 8.316 8.415 136,792 +0.02(+0.26%)
Feb 16, 2011 8.283 8.459 8.216 8.393 184,976 +0.16(+1.98%)
Feb 15, 2011 8.450 8.542 8.206 8.230 361,525 -0.29(-3.35%)
Feb 14, 2011 8.256 8.564 8.081 8.516 268,316 +0.23(+2.73%)
Feb 11, 2011 8.076 8.289 8.041 8.289 85,783 +0.18(+2.17%)
Feb 10, 2011 8.103 8.175 8.024 8.114 113,567 -0.06(-0.75%)
Feb 09, 2011 8.188 8.325 8.065 8.175 259,939 -0.06(-0.77%)
Feb 08, 2011 8.199 8.259 8.032 8.239 98,669 -0.00(-0.03%)
Feb 07, 2011 8.186 8.366 8.142 8.241 158,916 +0.03(+0.40%)
Feb 04, 2011 8.289 8.366 8.173 8.208 99,138 -0.10(-1.22%)
Feb 03, 2011 8.136 8.434 8.070 8.309 150,817 +0.17(+2.11%)
Feb 02, 2011 8.188 8.235 8.061 8.138 61,175 -0.09(-1.07%)
Feb 01, 2011 8.100 8.311 8.068 8.226 129,689 +0.16(+1.93%)
Jan 31, 2011 8.235 8.235 8.019 8.070 199,455 -0.09(-1.16%)
Jan 28, 2011 8.241 8.307 8.155 8.164 253,837 -0.07(-0.85%)
Jan 27, 2011 8.265 8.388 8.204 8.235 163,325 -0.02(-0.27%)
Jan 26, 2011 8.050 8.445 8.050 8.256 257,404 +0.21(+2.62%)
Jan 25, 2011 7.859 8.072 7.705 8.046 149,210 +0.14(+1.72%)
Jan 24, 2011 7.799 8.043 7.797 7.909 162,911 +0.01(+0.17%)
Jan 21, 2011 8.028 8.089 7.863 7.896 203,382 -0.05(-0.58%)
Jan 20, 2011 7.993 8.089 7.937 7.942 184,216 -0.10(-1.23%)
Jan 19, 2011 8.213 8.213 8.026 8.041 165,396 -0.21(-2.50%)
Jan 18, 2011 8.158 8.248 8.133 8.248 165,605 +0.03(+0.37%)
Jan 14, 2011 8.103 8.270 8.061 8.217 339,684 +0.13(+1.55%)
Jan 13, 2011 8.155 8.199 8.026 8.092 190,477 -0.13(-1.58%)
Jan 12, 2011 8.309 8.309 8.131 8.221 135,536 +0.00(+0.05%)
Jan 11, 2011 8.210 8.274 8.127 8.217 174,551 +0.02(+0.21%)
Jan 10, 2011 8.191 8.303 8.138 8.199 197,303 -0.07(-0.80%)
Jan 07, 2011 8.476 8.476 8.164 8.265 172,271 -0.17(-2.03%)
Jan 06, 2011 8.542 8.542 8.397 8.437 116,948 -0.08(-0.93%)
Jan 05, 2011 8.219 8.538 8.131 8.516 443,304 +0.26(+3.20%)
Jan 04, 2011 8.606 8.606 8.195 8.252 131,887 -0.30(-3.52%)
Jan 03, 2011 8.292 8.632 8.292 8.553 448,410 +0.30(+3.68%)
Dec 31, 2010 8.377 8.456 8.243 8.250 137,725 -0.17(-2.01%)
Dec 30, 2010 8.481 8.606 8.415 8.419 91,357 -0.09(-1.11%)
Dec 29, 2010 8.487 8.672 8.413 8.514 146,749 +0.03(+0.31%)
Dec 28, 2010 8.362 8.615 8.344 8.487 368,560 +0.03(+0.34%)
Dec 27, 2010 8.278 8.465 8.276 8.459 80,377 +0.01(+0.07%)
Dec 23, 2010 8.340 8.478 8.237 8.453 254,924 +0.10(+1.22%)
Dec 22, 2010 8.623 8.663 8.289 8.351 325,086 -0.25(-2.96%)
Dec 21, 2010 8.549 8.626 8.432 8.606 122,318 +0.12(+1.37%)
Dec 20, 2010 8.632 8.747 8.285 8.489 245,396 -0.15(-1.75%)
Dec 17, 2010 9.010 9.010 8.391 8.641 668,825 -0.41(-4.52%)
Dec 16, 2010 8.716 9.067 8.716 9.050 149,875 +0.33(+3.81%)
Dec 15, 2010 8.637 8.791 8.621 8.718 145,397 +0.09(+1.02%)
Dec 14, 2010 8.714 8.714 8.542 8.630 122,481 -0.03(-0.33%)
Dec 13, 2010 8.617 8.791 8.582 8.659 220,660 +0.03(+0.33%)
Dec 10, 2010 8.430 8.653 8.384 8.630 165,360 +0.20(+2.35%)
Dec 09, 2010 8.608 8.626 8.393 8.432 163,112 -0.07(-0.85%)
Dec 08, 2010 8.531 8.650 8.461 8.505 165,505 +0.02(+0.26%)
Dec 07, 2010 8.336 8.507 8.289 8.483 131,946 +0.20(+2.41%)
Dec 06, 2010 8.162 8.287 8.046 8.283 127,337 +0.13(+1.59%)
Dec 03, 2010 7.861 8.186 7.861 8.153 198,063 +0.23(+2.86%)
Dec 02, 2010 7.841 7.944 7.797 7.927 117,867 +0.11(+1.41%)
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.