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

Exponent Inc (NQ: EXPO )

91.76 -0.15 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2007 4.752 4.796 4.651 4.662 1,976,910 -0.09(-1.86%)
Apr 27, 2007 4.759 4.845 4.708 4.750 778,402 -0.14(-2.80%)
Apr 26, 2007 4.904 4.904 4.849 4.887 265,049 -0.03(-0.67%)
Apr 25, 2007 5.014 5.047 4.909 4.920 931,997 -0.09(-1.85%)
Apr 24, 2007 4.926 5.014 4.926 5.012 536,242 +0.01(+0.26%)
Apr 23, 2007 5.138 5.138 4.827 4.999 1,173,518 -0.13(-2.45%)
Apr 20, 2007 5.006 5.136 4.977 5.125 816,100 +0.17(+3.33%)
Apr 19, 2007 4.723 4.990 4.684 4.959 821,553 +0.40(+8.80%)
Apr 18, 2007 4.540 4.596 4.532 4.558 69,878 -0.01(-0.14%)
Apr 17, 2007 4.556 4.611 4.540 4.565 273,878 +0.00(+0.05%)
Apr 16, 2007 4.540 4.563 4.503 4.563 287,189 +0.06(+1.27%)
Apr 13, 2007 4.523 4.523 4.452 4.505 144,783 -0.02(-0.54%)
Apr 12, 2007 4.494 4.529 4.479 4.529 96,210 +0.02(+0.34%)
Apr 11, 2007 4.543 4.543 4.466 4.514 146,330 -0.02(-0.39%)
Apr 10, 2007 4.518 4.532 4.499 4.532 101,832 +0.02(+0.49%)
Apr 09, 2007 4.596 4.609 4.444 4.510 682,527 +0.10(+2.35%)
Apr 05, 2007 4.340 4.421 4.340 4.406 214,044 +0.03(+0.71%)
Apr 04, 2007 4.351 4.375 4.322 4.375 172,608 -0.00(-0.05%)
Apr 03, 2007 4.367 4.395 4.358 4.377 98,084 -0.00(-0.10%)
Apr 02, 2007 4.397 4.397 4.349 4.382 141,399 -0.02(-0.35%)
Mar 30, 2007 4.397 4.408 4.320 4.397 343,103 +0.13(+3.15%)
Mar 29, 2007 4.335 4.386 4.197 4.263 77,700 -0.04(-0.92%)
Mar 28, 2007 4.340 4.388 4.294 4.302 515,181 -0.07(-1.51%)
Mar 27, 2007 4.408 4.408 4.347 4.369 69,792 -0.02(-0.50%)
Mar 26, 2007 4.375 4.415 4.353 4.391 49,961 +0.02(+0.35%)
Mar 23, 2007 4.338 4.391 4.300 4.375 151,611 +0.07(+1.69%)
Mar 22, 2007 4.243 4.302 4.223 4.302 210,084 +0.05(+1.09%)
Mar 21, 2007 4.243 4.258 4.228 4.256 256,275 +0.01(+0.31%)
Mar 20, 2007 4.252 4.261 4.223 4.243 233,563 -0.02(-0.47%)
Mar 19, 2007 4.223 4.296 4.181 4.263 222,610 +0.06(+1.47%)
Mar 16, 2007 4.190 4.221 4.161 4.201 557,919 +0.01(+0.21%)
Mar 15, 2007 4.150 4.210 4.113 4.192 133,926 +0.05(+1.17%)
Mar 14, 2007 4.078 4.144 4.014 4.144 148,640 +0.07(+1.62%)
Mar 13, 2007 4.166 4.168 4.047 4.078 254,714 -0.09(-2.12%)
Mar 12, 2007 4.124 4.166 4.115 4.166 75,962 +0.06(+1.34%)
Mar 09, 2007 4.146 4.168 4.080 4.111 106,237 +0.00(+0.05%)
Mar 08, 2007 4.115 4.183 4.100 4.108 139,098 +0.02(+0.43%)
Mar 07, 2007 4.131 4.166 4.073 4.091 199,703 -0.06(-1.43%)
Mar 06, 2007 4.073 4.183 4.067 4.150 167,436 +0.11(+2.67%)
Mar 05, 2007 4.051 4.115 4.025 4.042 222,746 -0.02(-0.60%)
Mar 02, 2007 4.040 4.108 4.038 4.067 201,672 -0.00(-0.11%)
Mar 01, 2007 4.034 4.113 4.034 4.071 179,913 +0.01(+0.33%)
Feb 28, 2007 4.056 4.100 4.056 4.058 262,259 +0.00(+0.00%)
Feb 27, 2007 4.060 4.124 4.007 4.058 399,629 -0.06(-1.39%)
Feb 26, 2007 4.089 4.119 4.067 4.115 124,394 +0.06(+1.36%)
Feb 23, 2007 4.067 4.086 4.051 4.060 367,680 -0.01(-0.32%)
Feb 22, 2007 4.073 4.078 4.049 4.073 267,118 -0.00(-0.11%)
Feb 21, 2007 4.058 4.078 4.031 4.078 134,090 +0.00(+0.00%)
Feb 20, 2007 4.031 4.082 4.000 4.078 340,385 +0.05(+1.15%)
Feb 16, 2007 3.840 4.042 3.831 4.031 368,165 +0.20(+5.24%)
Feb 15, 2007 3.818 3.912 3.800 3.831 245,953 +0.02(+0.64%)
Feb 14, 2007 3.831 3.835 3.800 3.807 158,321 -0.04(-1.09%)
Feb 13, 2007 3.908 3.908 3.813 3.848 223,881 -0.06(-1.47%)
Feb 12, 2007 3.853 3.906 3.829 3.906 157,464 +0.05(+1.37%)
Feb 09, 2007 3.919 3.934 3.835 3.853 280,035 -0.07(-1.69%)
Feb 08, 2007 3.930 3.937 3.873 3.919 285,892 -0.00(-0.06%)
Feb 07, 2007 3.906 3.943 3.895 3.921 105,951 -0.00(-0.11%)
Feb 06, 2007 3.937 3.943 3.901 3.926 116,073 +0.02(+0.39%)
Feb 05, 2007 4.034 4.042 3.890 3.910 367,140 -0.14(-3.43%)
Feb 02, 2007 4.086 4.128 4.020 4.049 80,771 -0.12(-2.91%)
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.