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

Exponent Inc (NQ: EXPO )

94.06 +0.68 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2011 8.237 8.237 8.021 8.072 199,406 -0.09(-1.16%)
Jan 28, 2011 8.243 8.309 8.157 8.166 253,773 -0.07(-0.85%)
Jan 27, 2011 8.267 8.390 8.206 8.237 163,285 -0.02(-0.27%)
Jan 26, 2011 8.052 8.448 8.052 8.259 257,340 +0.21(+2.62%)
Jan 25, 2011 7.861 8.074 7.707 8.048 149,173 +0.14(+1.72%)
Jan 24, 2011 7.801 8.045 7.799 7.911 162,871 +0.01(+0.17%)
Jan 21, 2011 8.030 8.091 7.865 7.898 203,331 -0.05(-0.58%)
Jan 20, 2011 7.995 8.091 7.939 7.944 184,170 -0.10(-1.23%)
Jan 19, 2011 8.215 8.215 8.028 8.043 165,355 -0.21(-2.50%)
Jan 18, 2011 8.160 8.250 8.135 8.250 165,564 +0.03(+0.37%)
Jan 14, 2011 8.105 8.272 8.063 8.219 339,599 +0.13(+1.55%)
Jan 13, 2011 8.157 8.201 8.028 8.094 190,430 -0.13(-1.58%)
Jan 12, 2011 8.311 8.311 8.133 8.223 135,503 +0.00(+0.05%)
Jan 11, 2011 8.212 8.276 8.129 8.219 174,508 +0.02(+0.21%)
Jan 10, 2011 8.193 8.305 8.140 8.201 197,254 -0.07(-0.80%)
Jan 07, 2011 8.478 8.478 8.166 8.267 172,228 -0.17(-2.03%)
Jan 06, 2011 8.544 8.544 8.399 8.439 116,919 -0.08(-0.93%)
Jan 05, 2011 8.221 8.540 8.133 8.518 443,194 +0.26(+3.20%)
Jan 04, 2011 8.608 8.608 8.197 8.254 131,854 -0.30(-3.52%)
Jan 03, 2011 8.294 8.634 8.294 8.555 448,298 +0.30(+3.68%)
Dec 31, 2010 8.379 8.459 8.245 8.252 137,691 -0.17(-2.01%)
Dec 30, 2010 8.483 8.608 8.417 8.421 91,334 -0.09(-1.11%)
Dec 29, 2010 8.489 8.674 8.415 8.516 146,712 +0.03(+0.31%)
Dec 28, 2010 8.364 8.617 8.346 8.489 368,468 +0.03(+0.34%)
Dec 27, 2010 8.281 8.467 8.278 8.461 80,357 +0.01(+0.07%)
Dec 23, 2010 8.342 8.481 8.239 8.455 254,861 +0.10(+1.22%)
Dec 22, 2010 8.626 8.665 8.292 8.353 325,005 -0.25(-2.96%)
Dec 21, 2010 8.551 8.628 8.434 8.608 122,287 +0.12(+1.37%)
Dec 20, 2010 8.634 8.749 8.287 8.492 245,334 -0.15(-1.75%)
Dec 17, 2010 9.013 9.013 8.393 8.643 668,658 -0.41(-4.52%)
Dec 16, 2010 8.718 9.070 8.718 9.052 149,837 +0.33(+3.81%)
Dec 15, 2010 8.639 8.793 8.623 8.720 145,361 +0.09(+1.02%)
Dec 14, 2010 8.716 8.716 8.544 8.632 122,451 -0.03(-0.33%)
Dec 13, 2010 8.619 8.793 8.584 8.661 220,605 +0.03(+0.33%)
Dec 10, 2010 8.432 8.655 8.386 8.632 165,318 +0.20(+2.35%)
Dec 09, 2010 8.610 8.628 8.395 8.434 163,071 -0.07(-0.85%)
Dec 08, 2010 8.533 8.652 8.463 8.507 165,464 +0.02(+0.26%)
Dec 07, 2010 8.338 8.509 8.292 8.485 131,913 +0.20(+2.41%)
Dec 06, 2010 8.164 8.289 8.048 8.285 127,305 +0.13(+1.59%)
Dec 03, 2010 7.863 8.188 7.863 8.155 198,013 +0.23(+2.86%)
Dec 02, 2010 7.843 7.946 7.799 7.929 117,838 +0.11(+1.41%)
Dec 01, 2010 7.790 7.841 7.658 7.819 206,002 +0.17(+2.21%)
Nov 30, 2010 7.656 7.689 7.491 7.650 398,038 -0.09(-1.22%)
Nov 29, 2010 7.192 7.775 7.153 7.744 267,457 +0.50(+6.92%)
Nov 26, 2010 7.259 7.309 7.203 7.243 71,181 -0.07(-0.99%)
Nov 24, 2010 7.359 7.316 7.316 7.316 388,753 +0.05(+0.67%)
Nov 23, 2010 7.256 7.291 7.177 7.267 108,316 -0.09(-1.20%)
Nov 22, 2010 7.338 7.425 7.234 7.355 177,360 -0.05(-0.62%)
Nov 19, 2010 7.463 7.463 7.291 7.401 130,771 -0.05(-0.71%)
Nov 18, 2010 7.480 7.560 7.274 7.454 79,415 +0.07(+0.98%)
Nov 17, 2010 7.467 7.467 7.272 7.381 76,768 -0.05(-0.65%)
Nov 16, 2010 7.533 7.533 7.370 7.430 224,185 -0.16(-2.11%)
Nov 15, 2010 7.614 7.639 7.496 7.590 78,487 -0.00(-0.06%)
Nov 12, 2010 7.544 7.645 7.491 7.595 72,869 -0.04(-0.49%)
Nov 11, 2010 7.566 7.669 7.494 7.632 78,888 -0.04(-0.46%)
Nov 10, 2010 7.485 7.667 7.373 7.667 133,246 +0.23(+3.04%)
Nov 09, 2010 7.487 7.586 7.403 7.441 136,444 -0.14(-1.83%)
Nov 08, 2010 7.474 7.584 7.454 7.579 136,080 +0.05(+0.67%)
Nov 05, 2010 7.509 7.540 7.439 7.529 120,577 +0.01(+0.09%)
Nov 04, 2010 7.474 7.529 7.436 7.522 267,662 +0.11(+1.54%)
Nov 03, 2010 7.399 7.419 7.281 7.408 143,368 -0.01(-0.09%)
Nov 02, 2010 7.164 7.419 6.839 7.414 332,634 +0.36(+5.08%)
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.