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

Exponent Inc (NQ: EXPO )

92.07 +0.16 (+0.17%)
Streaming Delayed Price Updated: 12:15 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 (%)
Dec 31, 2007 6.008 6.156 5.786 5.960 305,074 -0.07(-1.10%)
Dec 28, 2007 6.156 6.200 6.015 6.026 144,348 -0.08(-1.34%)
Dec 27, 2007 6.275 6.319 6.086 6.108 152,469 -0.16(-2.60%)
Dec 26, 2007 6.143 6.293 6.138 6.271 315,922 +0.11(+1.83%)
Dec 24, 2007 6.277 6.293 6.145 6.158 157,845 -0.11(-1.79%)
Dec 21, 2007 6.273 6.275 6.149 6.271 980,088 +0.08(+1.35%)
Dec 20, 2007 6.213 6.251 6.127 6.187 283,256 +0.02(+0.39%)
Dec 19, 2007 6.132 6.264 6.061 6.163 214,662 +0.03(+0.50%)
Dec 18, 2007 6.028 6.149 5.925 6.132 317,687 +0.15(+2.43%)
Dec 17, 2007 6.011 6.187 5.986 5.986 280,271 -0.06(-1.02%)
Dec 14, 2007 6.048 6.315 6.008 6.048 181,283 -0.06(-0.94%)
Dec 13, 2007 6.053 6.194 6.053 6.105 358,179 -0.00(-0.07%)
Dec 12, 2007 6.244 6.293 6.072 6.110 228,354 +0.04(+0.62%)
Dec 11, 2007 6.246 6.304 6.059 6.072 264,291 -0.15(-2.34%)
Dec 10, 2007 6.134 6.240 6.097 6.218 134,979 +0.10(+1.62%)
Dec 07, 2007 6.207 6.207 5.986 6.119 390,151 -0.06(-0.93%)
Dec 06, 2007 6.132 6.317 6.092 6.176 252,350 +0.04(+0.57%)
Dec 05, 2007 6.046 6.244 5.995 6.141 160,395 +0.17(+2.92%)
Dec 04, 2007 5.975 6.044 5.920 5.967 137,506 -0.05(-0.88%)
Dec 03, 2007 6.147 6.321 6.019 6.019 247,055 -0.12(-1.94%)
Nov 30, 2007 6.319 6.324 6.079 6.138 357,413 -0.13(-2.01%)
Nov 29, 2007 6.273 6.324 6.255 6.264 182,431 -0.01(-0.18%)
Nov 28, 2007 6.169 6.326 6.169 6.275 354,214 +0.17(+2.78%)
Nov 27, 2007 6.050 6.277 6.011 6.105 359,840 +0.09(+1.43%)
Nov 26, 2007 6.178 6.251 6.011 6.019 147,655 -0.18(-2.83%)
Nov 23, 2007 6.143 6.328 6.008 6.195 120,492 +0.09(+1.43%)
Nov 21, 2007 6.077 6.306 6.068 6.108 152,759 -0.03(-0.47%)
Nov 20, 2007 6.083 6.206 6.008 6.136 261,978 +0.04(+0.65%)
Nov 19, 2007 6.044 6.105 5.929 6.097 324,896 -0.02(-0.36%)
Nov 16, 2007 6.194 6.194 6.006 6.119 276,355 -0.06(-1.00%)
Nov 15, 2007 6.169 6.240 6.055 6.180 193,896 -0.01(-0.18%)
Nov 14, 2007 6.255 6.260 6.101 6.191 257,186 -0.04(-0.71%)
Nov 13, 2007 6.211 6.332 6.205 6.235 188,737 +0.07(+1.14%)
Nov 12, 2007 6.163 6.381 6.136 6.165 231,580 +0.01(+0.14%)
Nov 09, 2007 6.293 6.337 6.130 6.156 233,975 -0.24(-3.69%)
Nov 08, 2007 6.337 6.392 6.275 6.392 496,570 +0.07(+1.19%)
Nov 07, 2007 6.302 6.392 6.284 6.317 403,009 -0.09(-1.38%)
Nov 06, 2007 6.500 6.524 6.205 6.405 1,031,592 -0.09(-1.39%)
Nov 05, 2007 6.473 6.513 6.282 6.496 368,247 -0.07(-1.11%)
Nov 02, 2007 6.568 6.610 6.478 6.568 753,453 +0.06(+0.95%)
Nov 01, 2007 6.588 6.791 6.440 6.507 912,179 -0.15(-2.28%)
Oct 31, 2007 6.531 6.709 6.522 6.659 637,062 +0.14(+2.16%)
Oct 30, 2007 6.610 6.612 6.451 6.518 543,646 -0.09(-1.43%)
Oct 29, 2007 6.564 6.621 6.476 6.612 952,980 +0.06(+0.84%)
Oct 26, 2007 6.462 6.559 6.286 6.557 975,216 +0.16(+2.48%)
Oct 25, 2007 6.337 6.434 6.227 6.399 826,099 +0.09(+1.36%)
Oct 24, 2007 6.158 6.332 6.158 6.313 706,310 +0.08(+1.31%)
Oct 23, 2007 6.218 6.249 6.068 6.231 603,230 +0.04(+0.60%)
Oct 22, 2007 5.958 6.216 5.896 6.194 587,990 +0.17(+2.74%)
Oct 19, 2007 6.079 6.138 6.008 6.028 663,962 -0.06(-0.94%)
Oct 18, 2007 6.143 6.154 5.971 6.086 656,730 +0.16(+2.64%)
Oct 17, 2007 6.039 6.039 5.863 5.929 693,198 +0.00(+0.07%)
Oct 16, 2007 5.889 5.975 5.863 5.925 460,157 +0.03(+0.52%)
Oct 15, 2007 5.874 5.898 5.744 5.894 272,385 +0.03(+0.45%)
Oct 12, 2007 5.768 5.918 5.764 5.867 160,018 +0.09(+1.64%)
Oct 11, 2007 5.874 5.916 5.764 5.773 203,260 -0.09(-1.50%)
Oct 10, 2007 5.775 5.861 5.753 5.861 145,523 +0.08(+1.45%)
Oct 09, 2007 5.775 5.808 5.753 5.777 202,793 +0.01(+0.11%)
Oct 08, 2007 5.773 5.801 5.709 5.770 326,843 -0.03(-0.46%)
Oct 05, 2007 5.751 5.856 5.651 5.797 269,604 +0.10(+1.78%)
Oct 04, 2007 5.695 5.704 5.594 5.695 154,166 +0.07(+1.21%)
Oct 03, 2007 5.552 5.669 5.466 5.627 288,891 +0.03(+0.51%)
Oct 02, 2007 5.616 5.706 5.583 5.598 231,362 -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.