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

Exponent Inc (NQ: EXPO )

93.48 -1.66 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2009 6.199 6.326 6.078 6.192 307,964 -0.02(-0.35%)
Sep 29, 2009 6.287 6.370 6.201 6.214 231,023 -0.09(-1.36%)
Sep 28, 2009 6.238 6.307 6.188 6.300 235,017 +0.06(+0.95%)
Sep 25, 2009 6.260 6.260 6.186 6.241 140,211 -0.02(-0.28%)
Sep 24, 2009 6.296 6.403 6.254 6.258 260,474 -0.03(-0.52%)
Sep 23, 2009 6.318 6.331 6.269 6.291 225,354 -0.02(-0.28%)
Sep 22, 2009 6.307 6.397 6.271 6.309 180,053 -0.01(-0.10%)
Sep 21, 2009 6.232 6.377 6.157 6.315 235,363 +0.01(+0.10%)
Sep 18, 2009 6.419 6.491 6.307 6.309 873,941 -0.22(-3.30%)
Sep 17, 2009 6.529 6.540 6.392 6.524 287,851 -0.02(-0.27%)
Sep 16, 2009 6.548 6.548 6.458 6.542 143,618 -0.01(-0.13%)
Sep 15, 2009 6.535 6.581 6.366 6.551 233,143 -0.00(-0.07%)
Sep 14, 2009 6.465 6.595 6.460 6.555 345,772 +0.00(+0.00%)
Sep 11, 2009 6.526 6.581 6.456 6.555 220,104 +0.05(+0.71%)
Sep 10, 2009 6.384 6.509 6.309 6.509 355,985 +0.10(+1.58%)
Sep 09, 2009 6.377 6.474 6.364 6.408 1,147,268 -0.00(-0.07%)
Sep 08, 2009 6.366 6.489 6.241 6.412 7,248,802 +0.07(+1.14%)
Sep 04, 2009 6.168 6.373 6.155 6.340 379,200 +0.11(+1.73%)
Sep 03, 2009 6.157 6.236 6.034 6.232 316,930 +0.12(+1.94%)
Sep 02, 2009 6.032 6.164 5.964 6.113 583,710 +0.05(+0.80%)
Sep 01, 2009 6.225 6.225 5.966 6.065 453,557 -0.15(-2.44%)
Aug 31, 2009 6.124 6.353 5.968 6.216 1,561,779 +0.63(+11.34%)
Aug 28, 2009 5.616 5.665 5.517 5.583 287,770 -0.01(-0.12%)
Aug 27, 2009 5.616 5.641 5.511 5.590 161,720 +0.00(+0.04%)
Aug 26, 2009 5.652 5.698 5.575 5.588 284,412 -0.05(-0.94%)
Aug 25, 2009 5.658 5.693 5.610 5.641 177,415 -0.02(-0.31%)
Aug 24, 2009 5.634 5.713 5.498 5.658 221,442 +0.05(+0.94%)
Aug 21, 2009 5.698 5.700 5.548 5.605 498,248 -0.02(-0.31%)
Aug 20, 2009 5.544 5.627 5.515 5.623 81,381 +0.08(+1.39%)
Aug 19, 2009 5.440 5.566 5.416 5.546 156,192 +0.04(+0.64%)
Aug 18, 2009 5.557 5.601 5.491 5.511 251,599 -0.04(-0.63%)
Aug 17, 2009 5.537 5.588 5.500 5.546 236,896 -0.06(-1.10%)
Aug 14, 2009 5.744 5.761 5.559 5.608 334,276 -0.15(-2.52%)
Aug 13, 2009 5.790 5.790 5.654 5.753 236,322 -0.03(-0.46%)
Aug 12, 2009 5.709 5.880 5.709 5.779 218,194 +0.06(+1.04%)
Aug 11, 2009 5.757 5.771 5.702 5.720 154,728 -0.10(-1.74%)
Aug 10, 2009 5.682 5.834 5.680 5.821 188,119 +0.09(+1.53%)
Aug 07, 2009 5.770 5.794 5.608 5.733 141,881 +0.04(+0.70%)
Aug 06, 2009 5.731 5.792 5.678 5.693 186,791 -0.03(-0.58%)
Aug 05, 2009 5.739 5.753 5.669 5.726 150,078 -0.03(-0.46%)
Aug 04, 2009 5.691 5.788 5.660 5.753 132,700 +0.01(+0.15%)
Aug 03, 2009 5.684 5.779 5.570 5.744 158,795 +0.07(+1.24%)
Jul 31, 2009 5.660 5.781 5.656 5.673 262,699 -0.02(-0.42%)
Jul 30, 2009 5.610 5.764 5.533 5.698 394,490 +0.04(+0.62%)
Jul 29, 2009 5.693 5.797 5.660 5.663 239,361 -0.05(-0.96%)
Jul 28, 2009 5.669 5.847 5.667 5.717 335,377 -0.00(-0.08%)
Jul 27, 2009 5.757 5.821 5.647 5.722 245,689 -0.02(-0.31%)
Jul 24, 2009 5.623 5.768 5.623 5.739 208,681 +0.08(+1.44%)
Jul 23, 2009 5.816 5.816 5.515 5.658 826,916 -0.19(-3.23%)
Jul 22, 2009 6.100 6.179 5.753 5.847 619,817 -0.43(-6.90%)
Jul 21, 2009 6.320 6.329 6.227 6.280 142,800 +0.02(+0.35%)
Jul 20, 2009 6.214 6.307 6.199 6.258 305,575 +0.09(+1.50%)
Jul 17, 2009 6.298 6.298 6.133 6.166 247,514 -0.13(-2.13%)
Jul 16, 2009 6.192 6.322 6.047 6.300 214,368 +0.05(+0.88%)
Jul 15, 2009 5.878 6.329 5.878 6.245 302,277 +0.39(+6.72%)
Jul 14, 2009 5.781 5.988 5.739 5.852 379,723 +0.07(+1.29%)
Jul 13, 2009 5.517 5.805 5.379 5.777 364,146 +0.37(+6.92%)
Jul 10, 2009 5.262 5.447 5.188 5.403 256,844 +0.14(+2.63%)
Jul 09, 2009 5.383 5.383 5.199 5.265 176,764 -0.09(-1.72%)
Jul 08, 2009 5.331 5.401 5.284 5.357 244,434 +0.06(+1.20%)
Jul 07, 2009 5.370 5.370 5.289 5.293 205,360 -0.07(-1.35%)
Jul 06, 2009 5.372 5.427 5.284 5.366 174,958 -0.04(-0.77%)
Jul 02, 2009 5.717 5.717 5.300 5.408 291,045 -0.14(-2.50%)
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.