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

Exponent Inc (NQ: EXPO )

80.60 +0.24 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 28, 2010 6.215 6.180 6.021 6.061 163,172 -0.15(-2.48%)
May 27, 2010 6.131 6.250 6.089 6.215 140,161 +0.19(+3.22%)
May 26, 2010 6.025 6.173 5.968 6.021 243,125 +0.02(+0.33%)
May 25, 2010 5.953 6.061 5.889 6.001 227,608 -0.08(-1.27%)
May 24, 2010 6.202 6.211 6.030 6.078 162,868 -0.15(-2.34%)
May 21, 2010 6.158 6.305 6.129 6.224 230,288 -0.03(-0.49%)
May 20, 2010 6.288 6.363 6.255 6.255 323,559 -0.16(-2.44%)
May 19, 2010 6.535 6.559 6.380 6.411 230,982 -0.16(-2.45%)
May 18, 2010 6.746 6.784 6.493 6.572 170,329 -0.12(-1.84%)
May 17, 2010 6.570 6.753 6.444 6.696 147,886 +0.14(+2.19%)
May 14, 2010 6.618 6.621 6.442 6.552 170,397 -0.10(-1.49%)
May 13, 2010 6.711 6.711 6.431 6.651 186,944 -0.10(-1.44%)
May 12, 2010 6.594 6.771 6.455 6.748 180,480 +0.19(+2.89%)
May 11, 2010 6.457 6.596 6.294 6.559 151,165 +0.14(+2.13%)
May 10, 2010 6.319 6.545 6.191 6.422 224,677 +0.34(+5.62%)
May 07, 2010 6.246 6.246 5.992 6.080 252,668 -0.19(-3.06%)
May 06, 2010 6.435 6.515 6.116 6.272 164,460 -0.24(-3.62%)
May 05, 2010 6.561 6.583 6.464 6.508 100,042 -0.06(-0.91%)
May 04, 2010 6.629 6.678 6.528 6.568 125,284 -0.16(-2.39%)
May 03, 2010 6.588 6.729 6.495 6.729 167,331 +0.16(+2.38%)
Apr 30, 2010 6.784 6.804 6.554 6.572 156,898 -0.24(-3.59%)
Apr 29, 2010 6.669 6.823 6.517 6.817 274,776 +0.17(+2.59%)
Apr 28, 2010 6.605 6.718 6.570 6.645 93,714 +0.04(+0.67%)
Apr 27, 2010 6.707 6.773 6.585 6.601 168,846 -0.12(-1.74%)
Apr 26, 2010 6.788 6.828 6.629 6.718 176,979 -0.10(-1.42%)
Apr 23, 2010 6.610 6.834 6.568 6.815 189,906 +0.21(+3.10%)
Apr 22, 2010 6.491 6.612 6.433 6.610 138,365 +0.05(+0.81%)
Apr 21, 2010 6.526 6.572 6.484 6.557 130,160 -0.02(-0.23%)
Apr 20, 2010 6.524 6.605 6.352 6.572 153,220 +0.05(+0.74%)
Apr 19, 2010 6.517 6.585 6.175 6.524 273,773 +0.00(+0.00%)
Apr 16, 2010 6.440 6.557 6.383 6.524 158,863 +0.09(+1.44%)
Apr 15, 2010 6.420 6.533 6.394 6.431 75,299 -0.02(-0.27%)
Apr 14, 2010 6.418 6.502 6.338 6.449 164,777 +0.07(+1.18%)
Apr 13, 2010 6.336 6.411 6.297 6.374 176,584 +0.02(+0.35%)
Apr 12, 2010 6.385 6.398 6.177 6.352 137,830 -0.05(-0.79%)
Apr 09, 2010 6.420 6.453 6.354 6.402 106,782 -0.04(-0.58%)
Apr 08, 2010 6.409 6.510 6.360 6.440 122,072 +0.01(+0.10%)
Apr 07, 2010 6.411 6.473 6.389 6.433 133,203 -0.00(-0.03%)
Apr 06, 2010 6.380 6.451 6.369 6.435 141,300 +0.04(+0.62%)
Apr 05, 2010 6.288 6.416 6.283 6.396 155,901 +0.06(+0.97%)
Apr 01, 2010 6.332 6.334 6.334 6.334 225,884 +0.05(+0.74%)
Mar 31, 2010 6.341 6.451 6.270 6.288 163,122 -0.09(-1.42%)
Mar 30, 2010 6.418 6.449 6.286 6.378 100,609 -0.06(-0.89%)
Mar 29, 2010 6.493 6.548 6.400 6.435 182,363 +0.02(+0.27%)
Mar 26, 2010 6.453 6.513 6.379 6.418 86,053 -0.04(-0.55%)
Mar 25, 2010 6.528 6.601 6.440 6.453 79,209 -0.04(-0.61%)
Mar 24, 2010 6.539 6.601 6.457 6.493 106,782 -0.07(-1.14%)
Mar 23, 2010 6.407 6.596 6.292 6.568 188,985 +0.03(+0.44%)
Mar 22, 2010 6.360 6.559 6.321 6.539 103,339 +0.12(+1.89%)
Mar 19, 2010 6.455 6.462 6.263 6.418 301,737 +0.01(+0.10%)
Mar 18, 2010 6.319 6.446 6.252 6.411 76,954 +0.06(+0.97%)
Mar 17, 2010 6.272 6.367 6.214 6.349 115,364 +0.07(+1.09%)
Mar 16, 2010 6.261 6.290 6.173 6.281 57,092 -0.08(-1.28%)
Mar 15, 2010 6.336 6.378 6.197 6.363 92,789 +0.05(+0.84%)
Mar 12, 2010 6.142 6.330 6.142 6.310 78,320 +0.10(+1.56%)
Mar 11, 2010 6.343 6.343 6.091 6.213 188,345 -0.03(-0.42%)
Mar 10, 2010 6.325 6.325 6.186 6.239 135,526 -0.08(-1.29%)
Mar 09, 2010 6.358 6.416 6.257 6.321 74,473 -0.04(-0.59%)
Mar 08, 2010 6.466 6.524 6.237 6.358 110,452 -0.09(-1.44%)
Mar 05, 2010 6.217 6.480 6.217 6.451 194,265 +0.24(+3.87%)
Mar 04, 2010 6.160 6.224 6.099 6.211 150,240 +0.05(+0.86%)
Mar 03, 2010 6.173 6.173 5.975 6.158 236,312 +0.01(+0.14%)
Mar 02, 2010 6.105 6.166 6.006 6.149 97,497 +0.15(+2.54%)
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.