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

Exponent Inc (NQ: EXPO )

93.38 -0.10 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2008 6.696 6.920 6.556 6.610 632,986 -0.05(-0.73%)
Dec 30, 2008 6.384 6.661 6.248 6.659 610,052 +0.30(+4.77%)
Dec 29, 2008 6.309 6.375 6.079 6.356 358,745 +0.05(+0.84%)
Dec 26, 2008 6.072 6.334 6.072 6.303 115,970 +0.30(+4.94%)
Dec 24, 2008 6.076 6.087 5.949 6.006 74,352 -0.08(-1.30%)
Dec 23, 2008 6.171 6.232 6.057 6.085 198,008 -0.03(-0.43%)
Dec 22, 2008 6.336 6.336 5.956 6.112 407,966 -0.20(-3.20%)
Dec 19, 2008 6.373 6.373 6.046 6.314 1,024,822 +0.16(+2.53%)
Dec 18, 2008 6.263 6.389 6.107 6.158 310,775 -0.08(-1.34%)
Dec 17, 2008 6.320 6.450 6.125 6.241 324,904 -0.15(-2.27%)
Dec 16, 2008 5.905 6.397 5.771 6.386 457,219 +0.59(+10.12%)
Dec 15, 2008 6.327 6.327 5.791 5.800 680,251 -0.47(-7.44%)
Dec 12, 2008 6.193 6.494 6.156 6.265 340,949 -0.08(-1.25%)
Dec 11, 2008 6.742 6.964 6.248 6.345 364,979 -0.50(-7.26%)
Dec 10, 2008 6.885 7.114 6.696 6.841 225,165 +0.03(+0.42%)
Dec 09, 2008 6.936 7.274 6.795 6.813 444,419 -0.21(-2.97%)
Dec 08, 2008 6.826 7.068 6.617 7.021 541,970 +0.21(+3.10%)
Dec 05, 2008 6.162 6.949 6.024 6.810 375,818 +0.56(+9.04%)
Dec 04, 2008 6.448 6.595 6.039 6.246 316,472 -0.25(-3.79%)
Dec 03, 2008 6.268 6.591 6.213 6.492 262,546 +0.15(+2.36%)
Dec 02, 2008 6.059 6.399 6.011 6.342 565,532 +0.38(+6.46%)
Dec 01, 2008 6.562 6.564 5.912 5.958 312,245 -0.75(-11.17%)
Nov 28, 2008 6.681 6.824 6.597 6.707 128,456 -0.04(-0.65%)
Nov 26, 2008 6.120 6.762 6.120 6.751 344,871 +0.48(+7.64%)
Nov 25, 2008 6.076 6.272 5.916 6.272 646,473 +0.23(+3.82%)
Nov 24, 2008 5.795 6.112 5.571 6.041 494,833 +0.24(+4.13%)
Nov 21, 2008 5.549 5.839 5.057 5.802 437,712 +0.31(+5.68%)
Nov 20, 2008 5.703 6.000 5.446 5.490 490,191 -0.24(-4.14%)
Nov 19, 2008 6.008 6.235 5.698 5.727 331,853 -0.27(-4.58%)
Nov 18, 2008 6.046 6.239 5.734 6.002 371,086 -0.04(-0.73%)
Nov 17, 2008 6.125 6.369 5.995 6.046 325,022 -0.13(-2.06%)
Nov 14, 2008 6.367 6.397 6.112 6.173 572,512 -0.28(-4.33%)
Nov 13, 2008 6.059 6.479 5.848 6.452 643,306 +0.41(+6.72%)
Nov 12, 2008 6.048 6.213 5.958 6.046 510,850 -0.05(-0.86%)
Nov 11, 2008 6.050 6.259 5.925 6.098 339,352 +0.01(+0.11%)
Nov 10, 2008 6.153 6.265 5.923 6.092 283,218 +0.05(+0.80%)
Nov 07, 2008 5.969 6.109 5.934 6.043 647,142 +0.12(+2.04%)
Nov 06, 2008 6.006 6.085 5.909 5.923 339,479 -0.11(-1.75%)
Nov 05, 2008 6.162 6.270 5.986 6.028 716,299 -0.17(-2.76%)
Nov 04, 2008 6.430 6.430 6.046 6.200 565,213 -0.07(-1.09%)
Nov 03, 2008 6.389 6.527 6.079 6.268 384,382 -0.20(-3.09%)
Oct 31, 2008 6.373 6.591 6.131 6.468 425,713 +0.00(+0.03%)
Oct 30, 2008 5.679 6.505 5.378 6.465 727,697 +0.96(+17.40%)
Oct 29, 2008 5.712 5.802 5.263 5.507 387,467 -0.18(-3.21%)
Oct 28, 2008 5.228 5.745 5.164 5.690 624,372 +0.51(+9.75%)
Oct 27, 2008 5.545 5.591 5.167 5.184 421,840 -0.40(-7.13%)
Oct 24, 2008 5.274 5.740 5.167 5.582 608,141 -0.01(-0.16%)
Oct 23, 2008 5.824 5.907 5.314 5.591 764,733 -0.22(-3.82%)
Oct 22, 2008 5.725 5.960 5.668 5.813 401,214 -0.02(-0.26%)
Oct 21, 2008 6.039 6.116 5.659 5.828 1,332,754 -0.26(-4.33%)
Oct 20, 2008 6.169 6.430 5.769 6.092 544,636 +0.04(+0.58%)
Oct 17, 2008 6.276 6.371 5.641 6.057 511,487 -0.43(-6.67%)
Oct 16, 2008 5.800 6.560 5.331 6.490 884,785 +0.80(+14.06%)
Oct 15, 2008 6.065 6.204 5.564 5.690 435,360 -0.39(-6.47%)
Oct 14, 2008 6.443 6.443 5.833 6.083 306,948 -0.13(-2.09%)
Oct 13, 2008 6.303 6.351 5.962 6.213 464,159 +0.24(+4.09%)
Oct 10, 2008 5.560 6.065 5.298 5.969 556,749 +0.35(+6.18%)
Oct 09, 2008 6.358 6.426 5.586 5.622 749,198 -0.67(-10.65%)
Oct 08, 2008 6.147 6.571 6.052 6.292 680,624 -0.01(-0.21%)
Oct 07, 2008 6.571 6.725 6.298 6.305 609,838 -0.21(-3.21%)
Oct 06, 2008 6.452 6.685 6.334 6.514 528,519 -0.05(-0.74%)
Oct 03, 2008 6.725 6.966 6.562 6.562 325,059 -0.09(-1.32%)
Oct 02, 2008 6.791 6.907 6.617 6.650 552,600 -0.39(-5.53%)
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.