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

Exponent Inc (NQ: EXPO )

80.36 +0.71 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 24, 2011 8.876 8.977 8.816 8.816 322,106 -0.04(-0.50%)
May 23, 2011 8.918 9.066 8.861 8.861 259,065 -0.21(-2.31%)
May 20, 2011 9.021 9.174 8.988 9.070 272,399 -0.01(-0.12%)
May 19, 2011 9.158 9.158 8.964 9.081 304,679 +0.02(+0.22%)
May 18, 2011 8.995 9.136 8.993 9.061 277,027 +0.08(+0.91%)
May 17, 2011 8.852 9.066 8.852 8.980 246,606 +0.08(+0.94%)
May 16, 2011 9.079 9.112 8.889 8.896 284,594 -0.22(-2.46%)
May 13, 2011 9.147 9.180 8.986 9.121 500,704 -0.02(-0.17%)
May 12, 2011 8.896 9.176 8.797 9.136 198,827 +0.20(+2.22%)
May 11, 2011 9.312 9.312 8.863 8.938 347,508 -0.43(-4.57%)
May 10, 2011 9.231 9.374 9.149 9.365 99,763 +0.20(+2.14%)
May 09, 2011 9.112 9.193 9.017 9.169 111,055 +0.02(+0.24%)
May 06, 2011 9.279 9.361 9.105 9.147 181,764 -0.08(-0.84%)
May 05, 2011 9.204 9.390 9.151 9.224 213,155 -0.02(-0.26%)
May 04, 2011 9.107 9.509 9.101 9.248 200,674 -0.01(-0.07%)
May 03, 2011 9.237 9.285 9.148 9.255 186,360 +0.01(+0.12%)
May 02, 2011 9.286 9.559 9.231 9.244 233,975 -0.21(-2.26%)
Apr 29, 2011 9.367 9.517 9.310 9.458 325,155 +0.09(+0.99%)
Apr 28, 2011 9.268 9.367 9.147 9.365 381,867 +0.06(+0.62%)
Apr 27, 2011 9.330 9.341 9.178 9.308 358,692 -0.03(-0.33%)
Apr 26, 2011 9.464 9.478 9.259 9.339 387,284 -0.22(-2.31%)
Apr 25, 2011 9.731 9.733 9.511 9.559 194,644 -0.09(-0.96%)
Apr 21, 2011 9.833 9.833 9.484 9.652 353,148 +0.24(+2.55%)
Apr 20, 2011 9.394 9.447 9.284 9.412 193,506 +0.15(+1.67%)
Apr 19, 2011 9.330 9.339 9.140 9.257 298,700 -0.01(-0.12%)
Apr 18, 2011 9.266 9.387 9.176 9.268 347,617 -0.18(-1.94%)
Apr 15, 2011 9.350 9.495 9.215 9.451 188,352 +0.06(+0.66%)
Apr 14, 2011 9.145 9.394 9.136 9.390 178,760 +0.18(+1.99%)
Apr 13, 2011 9.403 9.403 9.110 9.207 246,974 -0.12(-1.25%)
Apr 12, 2011 9.498 9.683 9.306 9.323 122,711 -0.22(-2.26%)
Apr 11, 2011 9.592 9.700 9.537 9.539 78,525 -0.07(-0.76%)
Apr 08, 2011 9.930 9.930 9.599 9.612 151,788 -0.24(-2.48%)
Apr 07, 2011 9.938 10.02 9.824 9.857 96,669 -0.10(-1.00%)
Apr 06, 2011 9.901 9.976 9.773 9.956 165,386 +0.09(+0.94%)
Apr 05, 2011 9.901 9.963 9.828 9.863 165,127 -0.09(-0.93%)
Apr 04, 2011 9.896 10.04 9.848 9.956 167,273 +0.09(+0.94%)
Apr 01, 2011 9.874 9.885 9.769 9.863 101,927 +0.03(+0.31%)
Mar 31, 2011 9.861 9.874 9.749 9.833 226,285 -0.06(-0.58%)
Mar 30, 2011 9.817 10.04 9.731 9.890 222,928 +0.09(+0.90%)
Mar 29, 2011 9.584 9.802 9.584 9.802 200,869 +0.14(+1.46%)
Mar 28, 2011 9.584 9.753 9.584 9.661 256,755 +0.08(+0.83%)
Mar 25, 2011 9.632 9.835 9.575 9.581 340,957 -0.04(-0.46%)
Mar 24, 2011 9.535 9.705 9.524 9.625 99,690 +0.05(+0.53%)
Mar 23, 2011 9.352 9.608 9.246 9.575 210,578 +0.19(+2.07%)
Mar 22, 2011 9.374 9.511 9.317 9.381 291,182 +0.00(+0.00%)
Mar 21, 2011 9.367 9.383 9.013 9.381 237,033 +0.34(+3.80%)
Mar 18, 2011 8.876 9.107 8.783 9.037 514,963 +0.23(+2.65%)
Mar 17, 2011 8.636 8.896 8.636 8.803 397,283 +0.15(+1.76%)
Mar 16, 2011 8.561 8.759 8.440 8.651 495,218 +0.05(+0.62%)
Mar 15, 2011 8.263 8.678 8.263 8.598 297,965 +0.07(+0.85%)
Mar 14, 2011 8.616 8.616 8.382 8.526 297,330 +0.06(+0.68%)
Mar 11, 2011 8.382 8.556 8.345 8.468 236,512 +0.07(+0.87%)
Mar 10, 2011 8.578 8.623 8.365 8.395 264,065 -0.33(-3.74%)
Mar 09, 2011 8.656 8.755 8.598 8.722 228,109 +0.08(+0.93%)
Mar 08, 2011 8.404 8.726 8.404 8.641 173,366 +0.23(+2.74%)
Mar 07, 2011 8.642 8.706 8.373 8.411 251,375 -0.23(-2.70%)
Mar 04, 2011 8.739 8.739 8.574 8.645 233,667 -0.07(-0.86%)
Mar 03, 2011 8.706 8.750 8.634 8.719 284,517 +0.10(+1.18%)
Mar 02, 2011 8.589 8.719 8.501 8.618 492,714 +0.04(+0.49%)
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.