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 (%)
Mar 31, 2011 9.835 9.848 9.723 9.806 226,896 -0.06(-0.58%)
Mar 30, 2011 9.791 10.01 9.705 9.863 223,530 +0.09(+0.90%)
Mar 29, 2011 9.558 9.775 9.558 9.775 201,412 +0.14(+1.46%)
Mar 28, 2011 9.558 9.727 9.558 9.635 257,449 +0.08(+0.83%)
Mar 25, 2011 9.606 9.808 9.549 9.555 341,878 -0.04(-0.46%)
Mar 24, 2011 9.509 9.679 9.498 9.599 99,960 +0.05(+0.53%)
Mar 23, 2011 9.327 9.582 9.221 9.549 211,147 +0.19(+2.07%)
Mar 22, 2011 9.349 9.485 9.292 9.355 291,969 +0.00(+0.00%)
Mar 21, 2011 9.342 9.358 8.988 9.355 237,674 +0.34(+3.80%)
Mar 18, 2011 8.852 9.083 8.760 9.013 516,354 +0.23(+2.65%)
Mar 17, 2011 8.612 8.872 8.612 8.780 398,357 +0.15(+1.76%)
Mar 16, 2011 8.538 8.736 8.417 8.628 496,556 +0.05(+0.62%)
Mar 15, 2011 8.241 8.654 8.241 8.575 298,770 +0.07(+0.85%)
Mar 14, 2011 8.593 8.593 8.360 8.503 298,133 +0.06(+0.68%)
Mar 11, 2011 8.360 8.533 8.322 8.445 237,150 +0.07(+0.87%)
Mar 10, 2011 8.555 8.599 8.342 8.373 264,778 -0.33(-3.74%)
Mar 09, 2011 8.632 8.731 8.575 8.698 228,725 +0.08(+0.93%)
Mar 08, 2011 8.382 8.703 8.382 8.618 173,834 +0.23(+2.74%)
Mar 07, 2011 8.619 8.683 8.351 8.388 252,054 -0.23(-2.70%)
Mar 04, 2011 8.716 8.716 8.551 8.621 234,298 -0.07(-0.86%)
Mar 03, 2011 8.683 8.727 8.610 8.696 285,286 +0.10(+1.18%)
Mar 02, 2011 8.566 8.696 8.478 8.595 494,045 +0.04(+0.49%)
Mar 01, 2011 8.661 8.707 8.516 8.553 514,071 -0.10(-1.12%)
Feb 28, 2011 8.397 8.683 8.397 8.650 309,078 +0.07(+0.79%)
Feb 25, 2011 8.371 8.595 8.360 8.582 183,401 +0.21(+2.47%)
Feb 24, 2011 8.410 8.410 8.274 8.375 184,894 +0.02(+0.26%)
Feb 23, 2011 8.419 8.423 8.221 8.353 254,506 -0.06(-0.71%)
Feb 22, 2011 8.441 8.620 8.371 8.412 1,124,535 -0.12(-1.37%)
Feb 18, 2011 8.481 8.617 8.437 8.529 286,860 +0.11(+1.33%)
Feb 17, 2011 8.357 8.511 8.318 8.417 136,758 +0.02(+0.26%)
Feb 16, 2011 8.285 8.461 8.218 8.395 184,930 +0.16(+1.98%)
Feb 15, 2011 8.452 8.544 8.208 8.232 361,435 -0.29(-3.35%)
Feb 14, 2011 8.259 8.566 8.083 8.518 268,249 +0.23(+2.73%)
Feb 11, 2011 8.078 8.292 8.043 8.292 85,761 +0.18(+2.17%)
Feb 10, 2011 8.105 8.177 8.026 8.116 113,539 -0.06(-0.75%)
Feb 09, 2011 8.190 8.327 8.067 8.177 259,874 -0.06(-0.77%)
Feb 08, 2011 8.201 8.261 8.034 8.241 98,645 -0.00(-0.03%)
Feb 07, 2011 8.188 8.368 8.144 8.243 158,877 +0.03(+0.40%)
Feb 04, 2011 8.292 8.368 8.175 8.210 99,113 -0.10(-1.22%)
Feb 03, 2011 8.138 8.437 8.072 8.311 150,779 +0.17(+2.11%)
Feb 02, 2011 8.190 8.237 8.063 8.140 61,159 -0.09(-1.07%)
Feb 01, 2011 8.102 8.314 8.070 8.228 129,657 +0.16(+1.93%)
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%)
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.