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

Exponent Inc (NQ: EXPO )

95.33 UNCHANGED
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 (%)
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%)
Jul 01, 2010 7.184 7.254 7.059 7.224 187,875 +0.03(+0.46%)
Jun 30, 2010 7.142 7.285 7.142 7.191 306,971 +0.04(+0.61%)
Jun 29, 2010 7.239 7.454 7.061 7.147 293,202 +0.11(+1.63%)
Jun 25, 2010 6.734 7.032 6.734 7.032 643,479 +0.31(+4.58%)
Jun 24, 2010 6.698 6.835 6.698 6.725 142,781 -0.04(-0.55%)
Jun 23, 2010 6.661 6.786 6.621 6.762 130,936 +0.07(+1.08%)
Jun 22, 2010 6.896 7.015 6.685 6.690 158,939 -0.17(-2.44%)
Jun 21, 2010 6.945 7.032 6.791 6.857 153,947 -0.07(-1.08%)
Jun 18, 2010 6.912 6.938 6.830 6.931 364,483 +0.06(+0.93%)
Jun 17, 2010 6.758 6.890 6.742 6.868 264,057 +0.07(+0.97%)
Jun 16, 2010 6.734 6.810 6.725 6.802 79,171 +0.01(+0.13%)
Jun 15, 2010 6.698 6.799 6.624 6.793 158,520 +0.17(+2.62%)
Jun 14, 2010 6.624 6.725 6.591 6.619 163,325 +0.07(+1.12%)
Jun 11, 2010 6.391 6.556 6.340 6.546 416,635 +0.05(+0.80%)
Jun 10, 2010 6.507 6.507 6.320 6.494 668,670 +0.10(+1.62%)
Jun 09, 2010 6.353 6.426 6.309 6.391 121,963 +0.11(+1.79%)
Jun 08, 2010 6.204 6.303 6.204 6.279 129,116 +0.08(+1.35%)
Jun 07, 2010 6.228 6.436 6.120 6.195 231,112 -0.02(-0.35%)
Jun 04, 2010 6.443 6.505 5.980 6.217 267,069 -0.41(-6.17%)
Jun 03, 2010 6.443 6.676 6.443 6.626 188,180 +0.17(+2.66%)
Jun 02, 2010 6.057 6.461 5.984 6.454 505,826 +0.29(+4.74%)
Jun 01, 2010 6.114 6.457 6.112 6.162 401,646 +0.12(+2.00%)
May 28, 2010 6.195 6.160 6.002 6.041 163,694 -0.15(-2.48%)
May 27, 2010 6.112 6.230 6.070 6.195 140,610 +0.19(+3.22%)
May 26, 2010 6.006 6.153 5.949 6.002 243,903 +0.02(+0.33%)
May 25, 2010 5.934 6.041 5.870 5.982 228,336 -0.08(-1.27%)
May 24, 2010 6.182 6.191 6.011 6.059 163,389 -0.15(-2.34%)
May 21, 2010 6.138 6.285 6.109 6.204 231,026 -0.03(-0.49%)
May 20, 2010 6.268 6.342 6.235 6.235 324,595 -0.16(-2.44%)
May 19, 2010 6.514 6.538 6.360 6.391 231,722 -0.16(-2.45%)
May 18, 2010 6.725 6.762 6.472 6.551 170,875 -0.12(-1.84%)
May 17, 2010 6.549 6.731 6.424 6.674 148,359 +0.14(+2.19%)
May 14, 2010 6.597 6.599 6.421 6.531 170,943 -0.10(-1.49%)
May 13, 2010 6.690 6.690 6.410 6.630 187,542 -0.10(-1.44%)
May 12, 2010 6.573 6.749 6.435 6.727 181,058 +0.19(+2.89%)
May 11, 2010 6.437 6.575 6.274 6.538 151,649 +0.14(+2.13%)
May 10, 2010 6.298 6.524 6.171 6.402 225,397 +0.34(+5.62%)
May 07, 2010 6.226 6.226 5.973 6.061 253,477 -0.19(-3.06%)
May 06, 2010 6.415 6.494 6.096 6.252 164,986 -0.24(-3.62%)
May 05, 2010 6.540 6.562 6.443 6.487 100,362 -0.06(-0.91%)
May 04, 2010 6.608 6.657 6.507 6.547 125,685 -0.16(-2.39%)
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.