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

Exponent Inc (NQ: EXPO )

113.59 +0.98 (+0.87%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 27, 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 8.737 9.035 8.737 9.000 297,038 +0.07(+0.79%)
Feb 25, 2011 8.710 8.943 8.699 8.930 176,257 +0.21(+2.47%)
Feb 24, 2011 8.751 8.751 8.609 8.715 177,691 +0.02(+0.26%)
Feb 23, 2011 8.760 8.765 8.554 8.692 244,591 -0.06(-0.71%)
Feb 22, 2011 8.783 8.970 8.710 8.753 1,080,729 -0.12(-1.37%)
Feb 18, 2011 8.824 8.966 8.779 8.875 275,685 +0.12(+1.33%)
Feb 17, 2011 8.696 8.856 8.655 8.758 131,431 +0.02(+0.26%)
Feb 16, 2011 8.621 8.804 8.551 8.735 177,726 +0.17(+1.98%)
Feb 15, 2011 8.795 8.891 8.541 8.566 347,355 -0.30(-3.35%)
Feb 14, 2011 8.593 8.914 8.410 8.863 257,799 +0.24(+2.73%)
Feb 11, 2011 8.406 8.628 8.369 8.628 82,421 +0.18(+2.17%)
Feb 10, 2011 8.433 8.509 8.351 8.445 109,116 -0.06(-0.75%)
Feb 09, 2011 8.522 8.664 8.394 8.509 249,750 -0.07(-0.77%)
Feb 08, 2011 8.534 8.596 8.360 8.575 94,802 -0.00(-0.03%)
Feb 07, 2011 8.520 8.708 8.474 8.577 152,687 +0.03(+0.40%)
Feb 04, 2011 8.628 8.708 8.506 8.543 95,252 -0.11(-1.22%)
Feb 03, 2011 8.468 8.779 8.399 8.648 144,905 +0.18(+2.11%)
Feb 02, 2011 8.522 8.570 8.390 8.470 58,777 -0.09(-1.07%)
Feb 01, 2011 8.431 8.650 8.397 8.561 124,606 +0.16(+1.93%)
Jan 31, 2011 8.570 8.570 8.346 8.399 191,638 -0.10(-1.16%)
Jan 28, 2011 8.577 8.646 8.488 8.497 243,887 -0.07(-0.85%)
Jan 27, 2011 8.602 8.731 8.538 8.570 156,924 -0.02(-0.27%)
Jan 26, 2011 8.378 8.790 8.378 8.593 247,315 +0.22(+2.62%)
Jan 25, 2011 8.179 8.401 8.019 8.374 143,362 +0.14(+1.72%)
Jan 24, 2011 8.118 8.371 8.115 8.232 156,526 +0.01(+0.17%)
Jan 21, 2011 8.355 8.419 8.184 8.218 195,411 -0.05(-0.58%)
Jan 20, 2011 8.319 8.419 8.261 8.266 176,996 -0.10(-1.23%)
Jan 19, 2011 8.548 8.548 8.353 8.369 158,913 -0.21(-2.50%)
Jan 18, 2011 8.490 8.584 8.465 8.584 159,114 +0.03(+0.37%)
Jan 14, 2011 8.433 8.607 8.390 8.552 326,370 +0.13(+1.55%)
Jan 13, 2011 8.488 8.534 8.353 8.422 183,012 -0.13(-1.58%)
Jan 12, 2011 8.648 8.648 8.463 8.557 130,224 +0.00(+0.05%)
Jan 11, 2011 8.545 8.612 8.458 8.552 167,710 +0.02(+0.21%)
Jan 10, 2011 8.525 8.641 8.470 8.534 189,570 -0.07(-0.80%)
Jan 07, 2011 8.822 8.822 8.498 8.602 165,519 -0.18(-2.03%)
Jan 06, 2011 8.891 8.891 8.740 8.781 112,364 -0.08(-0.93%)
Jan 05, 2011 8.554 8.886 8.463 8.863 425,929 +0.27(+3.20%)
Jan 04, 2011 8.957 8.957 8.529 8.589 126,718 -0.31(-3.52%)
Jan 03, 2011 8.630 8.984 8.630 8.902 430,834 +0.32(+3.68%)
Dec 31, 2010 8.719 8.801 8.580 8.586 132,327 -0.18(-2.01%)
Dec 30, 2010 8.827 8.957 8.758 8.763 87,776 -0.10(-1.11%)
Dec 29, 2010 8.833 9.026 8.756 8.861 140,997 +0.03(+0.31%)
Dec 28, 2010 8.703 8.966 8.685 8.833 354,114 +0.03(+0.34%)
Dec 27, 2010 8.616 8.811 8.614 8.804 77,227 +0.01(+0.07%)
Dec 23, 2010 8.680 8.824 8.573 8.798 244,932 +0.11(+1.22%)
Dec 22, 2010 8.975 9.016 8.628 8.692 312,344 -0.27(-2.96%)
Dec 21, 2010 8.898 8.978 8.776 8.957 117,523 +0.12(+1.37%)
Dec 20, 2010 8.984 9.103 8.623 8.836 235,777 -0.16(-1.75%)
Dec 17, 2010 9.378 9.378 8.733 8.994 642,610 -0.43(-4.52%)
Dec 16, 2010 9.071 9.437 9.071 9.419 144,000 +0.35(+3.81%)
Dec 15, 2010 8.989 9.149 8.973 9.074 139,698 +0.09(+1.02%)
Dec 14, 2010 9.069 9.069 8.891 8.982 117,681 -0.03(-0.33%)
Dec 13, 2010 8.968 9.149 8.932 9.012 212,011 +0.03(+0.33%)
Dec 10, 2010 8.774 9.006 8.726 8.982 158,878 +0.21(+2.35%)
Dec 09, 2010 8.959 8.978 8.735 8.776 156,718 -0.08(-0.85%)
Dec 08, 2010 8.879 9.003 8.806 8.852 159,018 +0.02(+0.26%)
Dec 07, 2010 8.676 8.854 8.628 8.829 126,775 +0.21(+2.41%)
Dec 06, 2010 8.495 8.625 8.374 8.621 122,346 +0.13(+1.59%)
Dec 03, 2010 8.182 8.520 8.182 8.486 190,300 +0.24(+2.86%)
Dec 02, 2010 8.161 8.269 8.115 8.250 113,248 +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.