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

Exponent Inc (NQ: EXPO )

91.53 -0.38 (-0.41%)
Streaming Delayed Price Updated: 1:56 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 (%)
Jun 29, 2007 5.028 5.069 4.931 4.931 271,387 -0.08(-1.63%)
Jun 28, 2007 5.036 5.058 4.992 5.012 175,625 -0.01(-0.26%)
Jun 27, 2007 4.961 5.025 4.851 5.025 183,987 +0.02(+0.33%)
Jun 26, 2007 4.891 5.063 4.845 5.009 352,467 +0.15(+3.15%)
Jun 25, 2007 4.915 5.006 4.849 4.856 278,991 -0.05(-1.03%)
Jun 22, 2007 5.012 5.080 4.887 4.906 1,550,653 -0.11(-2.11%)
Jun 21, 2007 4.882 5.078 4.838 5.012 261,283 +0.13(+2.66%)
Jun 20, 2007 5.078 5.107 4.876 4.882 225,487 -0.17(-3.36%)
Jun 19, 2007 5.025 5.080 5.006 5.052 154,710 -0.01(-0.13%)
Jun 18, 2007 5.063 5.114 4.978 5.058 338,457 -0.03(-0.65%)
Jun 15, 2007 5.153 5.158 5.061 5.092 563,037 +0.04(+0.74%)
Jun 14, 2007 5.036 5.083 4.984 5.054 249,079 +0.02(+0.44%)
Jun 13, 2007 4.937 5.080 4.900 5.032 188,737 +0.11(+2.28%)
Jun 12, 2007 4.970 5.036 4.858 4.920 222,311 -0.09(-1.80%)
Jun 11, 2007 4.922 5.050 4.917 5.010 347,359 +0.06(+1.29%)
Jun 08, 2007 5.014 5.032 4.928 4.946 248,385 -0.11(-2.09%)
Jun 07, 2007 5.012 5.096 4.972 5.052 222,937 +0.00(+0.09%)
Jun 06, 2007 5.045 5.092 4.950 5.047 169,564 -0.04(-0.87%)
Jun 05, 2007 5.074 5.098 4.982 5.092 335,327 +0.01(+0.17%)
Jun 04, 2007 5.129 5.173 5.045 5.083 322,991 -0.06(-1.11%)
Jun 01, 2007 5.094 5.164 5.054 5.140 310,169 +0.07(+1.39%)
May 31, 2007 5.092 5.120 5.036 5.069 187,050 +0.00(+0.00%)
May 30, 2007 4.887 5.120 4.887 5.069 329,238 +0.11(+2.27%)
May 29, 2007 4.935 5.017 4.931 4.957 217,425 +0.05(+1.03%)
May 25, 2007 4.902 5.017 4.853 4.906 454,554 +0.04(+0.72%)
May 24, 2007 4.803 4.937 4.783 4.871 442,000 +0.06(+1.14%)
May 23, 2007 4.871 4.882 4.781 4.816 232,106 -0.04(-0.77%)
May 22, 2007 4.776 4.860 4.730 4.853 294,807 +0.10(+2.18%)
May 21, 2007 4.644 4.785 4.602 4.750 432,577 +0.09(+1.94%)
May 18, 2007 4.604 4.673 4.514 4.660 625,425 +0.06(+1.25%)
May 17, 2007 4.666 4.712 4.600 4.602 325,332 -0.07(-1.42%)
May 16, 2007 4.563 4.675 4.492 4.668 270,403 +0.14(+3.02%)
May 15, 2007 4.596 4.741 4.521 4.532 283,546 -0.08(-1.67%)
May 14, 2007 4.796 4.796 4.600 4.609 159,252 -0.18(-3.68%)
May 11, 2007 4.712 4.785 4.653 4.785 217,334 +0.11(+2.41%)
May 10, 2007 4.838 4.869 4.664 4.673 195,724 -0.21(-4.25%)
May 09, 2007 4.849 4.922 4.829 4.880 93,329 -0.01(-0.23%)
May 08, 2007 4.871 4.891 4.743 4.891 307,089 +0.00(+0.09%)
May 07, 2007 4.838 4.937 4.807 4.887 214,666 +0.01(+0.14%)
May 04, 2007 4.853 4.922 4.794 4.880 264,509 +0.05(+0.96%)
May 03, 2007 4.823 4.902 4.818 4.834 352,817 +0.01(+0.27%)
May 02, 2007 4.715 4.820 4.693 4.820 604,868 +0.12(+2.48%)
May 01, 2007 4.675 4.728 4.651 4.704 793,211 +0.04(+0.90%)
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%)
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.