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

Exponent Inc (NQ: EXPO )

92.13 -1.25 (-1.34%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Dec 31, 2007 5.992 6.140 5.770 5.944 305,898 -0.07(-1.10%)
Dec 28, 2007 6.140 6.183 5.999 6.010 144,738 -0.08(-1.34%)
Dec 27, 2007 6.258 6.302 6.069 6.091 152,881 -0.16(-2.60%)
Dec 26, 2007 6.126 6.276 6.122 6.254 316,775 +0.11(+1.83%)
Dec 24, 2007 6.260 6.276 6.129 6.142 158,271 -0.11(-1.79%)
Dec 21, 2007 6.256 6.258 6.133 6.254 982,736 +0.08(+1.35%)
Dec 20, 2007 6.197 6.234 6.111 6.170 284,021 +0.02(+0.39%)
Dec 19, 2007 6.115 6.247 6.045 6.146 215,241 +0.03(+0.50%)
Dec 18, 2007 6.012 6.133 5.909 6.115 318,545 +0.15(+2.43%)
Dec 17, 2007 5.994 6.170 5.970 5.970 281,028 -0.06(-1.02%)
Dec 14, 2007 6.032 6.298 5.992 6.032 181,773 -0.06(-0.94%)
Dec 13, 2007 6.036 6.177 6.036 6.089 359,147 -0.00(-0.07%)
Dec 12, 2007 6.227 6.276 6.056 6.093 228,971 +0.04(+0.62%)
Dec 11, 2007 6.230 6.287 6.043 6.056 265,005 -0.15(-2.34%)
Dec 10, 2007 6.118 6.223 6.080 6.201 135,343 +0.10(+1.62%)
Dec 07, 2007 6.190 6.190 5.970 6.102 391,205 -0.06(-0.93%)
Dec 06, 2007 6.115 6.300 6.076 6.159 253,032 +0.04(+0.57%)
Dec 05, 2007 6.030 6.227 5.979 6.124 160,828 +0.17(+2.92%)
Dec 04, 2007 5.959 6.027 5.904 5.950 137,877 -0.05(-0.88%)
Dec 03, 2007 6.131 6.304 6.003 6.003 247,723 -0.12(-1.94%)
Nov 30, 2007 6.302 6.307 6.063 6.122 358,378 -0.13(-2.01%)
Nov 29, 2007 6.256 6.307 6.238 6.247 182,924 -0.01(-0.18%)
Nov 28, 2007 6.153 6.309 6.153 6.258 355,171 +0.17(+2.78%)
Nov 27, 2007 6.034 6.260 5.994 6.089 360,812 +0.09(+1.43%)
Nov 26, 2007 6.161 6.234 5.994 6.003 148,054 -0.17(-2.83%)
Nov 23, 2007 6.126 6.311 5.992 6.178 120,818 +0.09(+1.43%)
Nov 21, 2007 6.060 6.289 6.052 6.091 153,172 -0.03(-0.47%)
Nov 20, 2007 6.067 6.189 5.992 6.120 262,685 +0.04(+0.65%)
Nov 19, 2007 6.027 6.089 5.913 6.080 325,774 -0.02(-0.36%)
Nov 16, 2007 6.177 6.177 5.990 6.102 277,102 -0.06(-1.00%)
Nov 15, 2007 6.153 6.223 6.038 6.164 194,420 -0.01(-0.18%)
Nov 14, 2007 6.238 6.243 6.085 6.175 257,881 -0.04(-0.71%)
Nov 13, 2007 6.194 6.315 6.188 6.219 189,247 +0.07(+1.14%)
Nov 12, 2007 6.146 6.364 6.120 6.148 232,205 +0.01(+0.14%)
Nov 09, 2007 6.276 6.320 6.113 6.140 234,607 -0.24(-3.69%)
Nov 08, 2007 6.320 6.375 6.258 6.375 497,912 +0.07(+1.19%)
Nov 07, 2007 6.285 6.375 6.267 6.300 404,098 -0.09(-1.38%)
Nov 06, 2007 6.482 6.507 6.188 6.388 1,034,379 -0.09(-1.39%)
Nov 05, 2007 6.456 6.496 6.265 6.478 369,242 -0.07(-1.11%)
Nov 02, 2007 6.551 6.592 6.460 6.551 755,489 +0.06(+0.95%)
Nov 01, 2007 6.570 6.773 6.423 6.489 914,643 -0.15(-2.28%)
Oct 31, 2007 6.513 6.691 6.504 6.641 638,783 +0.14(+2.16%)
Oct 30, 2007 6.592 6.595 6.434 6.500 545,115 -0.09(-1.43%)
Oct 29, 2007 6.546 6.603 6.458 6.595 955,554 +0.05(+0.84%)
Oct 26, 2007 6.445 6.542 6.269 6.540 977,850 +0.16(+2.48%)
Oct 25, 2007 6.320 6.416 6.210 6.381 828,331 +0.09(+1.36%)
Oct 24, 2007 6.142 6.315 6.142 6.296 708,218 +0.08(+1.31%)
Oct 23, 2007 6.201 6.232 6.052 6.214 604,859 +0.04(+0.60%)
Oct 22, 2007 5.942 6.199 5.880 6.177 589,579 +0.16(+2.74%)
Oct 19, 2007 6.063 6.122 5.992 6.012 665,755 -0.06(-0.94%)
Oct 18, 2007 6.126 6.137 5.955 6.069 658,504 +0.16(+2.64%)
Oct 17, 2007 6.023 6.023 5.847 5.913 695,070 +0.00(+0.07%)
Oct 16, 2007 5.874 5.959 5.847 5.909 461,400 +0.03(+0.52%)
Oct 15, 2007 5.858 5.882 5.728 5.878 273,121 +0.03(+0.45%)
Oct 12, 2007 5.753 5.902 5.748 5.852 160,451 +0.09(+1.64%)
Oct 11, 2007 5.858 5.900 5.748 5.757 203,809 -0.09(-1.50%)
Oct 10, 2007 5.759 5.845 5.737 5.845 145,916 +0.08(+1.45%)
Oct 09, 2007 5.759 5.792 5.737 5.761 203,341 +0.01(+0.11%)
Oct 08, 2007 5.757 5.786 5.693 5.755 327,725 -0.03(-0.46%)
Oct 05, 2007 5.735 5.841 5.636 5.781 270,332 +0.10(+1.78%)
Oct 04, 2007 5.680 5.689 5.579 5.680 154,582 +0.07(+1.21%)
Oct 03, 2007 5.537 5.654 5.451 5.612 289,671 +0.03(+0.51%)
Oct 02, 2007 5.601 5.691 5.568 5.583 231,987 -0.03(-0.59%)
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.