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

Exponent Inc (NQ: EXPO )

108.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 30, 2008 7.623 7.623 7.333 7.463 1,104,385 -0.16(-2.13%)
May 29, 2008 7.534 7.744 7.399 7.625 493,414 +0.08(+1.09%)
May 28, 2008 7.227 7.656 7.227 7.543 639,871 +0.33(+4.60%)
May 27, 2008 7.124 7.310 7.124 7.211 443,105 +0.06(+0.90%)
May 26, 2008 7.216 7.248 7.113 7.147 294,337 +0.00(+0.00%)
May 23, 2008 7.216 7.248 7.113 7.147 294,337 -0.12(-1.61%)
May 22, 2008 7.150 7.314 7.097 7.264 486,185 +0.15(+2.16%)
May 21, 2008 7.175 7.275 7.099 7.111 592,245 -0.04(-0.58%)
May 20, 2008 7.134 7.216 7.122 7.152 352,562 -0.02(-0.29%)
May 19, 2008 7.166 7.241 7.069 7.172 596,900 -0.02(-0.22%)
May 16, 2008 7.193 7.211 7.081 7.188 776,261 +0.04(+0.54%)
May 15, 2008 7.042 7.170 7.035 7.150 625,416 +0.09(+1.30%)
May 14, 2008 7.150 7.239 7.008 7.058 881,687 -0.17(-2.40%)
May 13, 2008 7.369 7.381 7.227 7.232 859,632 -0.18(-2.41%)
May 12, 2008 7.298 7.458 7.207 7.410 363,305 +0.14(+1.89%)
May 09, 2008 7.204 7.407 7.092 7.273 370,316 +0.05(+0.70%)
May 08, 2008 7.413 7.413 7.118 7.223 583,298 -0.15(-2.08%)
May 07, 2008 7.607 7.799 7.349 7.376 632,598 -0.23(-3.04%)
May 06, 2008 7.806 7.932 7.593 7.607 923,582 -0.23(-2.95%)
May 05, 2008 7.710 8.065 7.710 7.838 565,465 +0.16(+2.12%)
May 02, 2008 7.818 7.868 7.609 7.676 585,702 -0.12(-1.53%)
May 01, 2008 7.728 7.889 7.644 7.795 414,598 +0.08(+0.98%)
Apr 30, 2008 7.946 8.051 7.703 7.719 446,296 -0.19(-2.40%)
Apr 29, 2008 8.033 8.131 7.846 7.909 507,174 -0.10(-1.23%)
Apr 28, 2008 8.023 8.170 8.007 8.007 415,040 -0.05(-0.60%)
Apr 25, 2008 8.168 8.293 8.046 8.056 475,721 -0.12(-1.43%)
Apr 24, 2008 8.227 8.284 8.099 8.172 455,506 -0.02(-0.22%)
Apr 23, 2008 8.218 8.287 8.069 8.191 434,923 +0.01(+0.17%)
Apr 22, 2008 8.268 8.385 8.069 8.177 459,662 -0.17(-2.08%)
Apr 21, 2008 8.241 8.442 8.163 8.351 829,411 +0.08(+0.91%)
Apr 18, 2008 8.335 8.335 8.097 8.275 598,640 +0.10(+1.20%)
Apr 17, 2008 8.378 8.582 8.069 8.177 998,399 -0.29(-3.41%)
Apr 16, 2008 8.557 8.877 8.396 8.465 1,305,185 -0.00(-0.05%)
Apr 15, 2008 7.792 8.538 7.568 8.470 2,702,750 +1.34(+18.81%)
Apr 14, 2008 7.280 7.287 7.092 7.129 699,127 -0.11(-1.52%)
Apr 11, 2008 7.283 7.790 7.227 7.239 583,136 -0.52(-6.67%)
Apr 10, 2008 7.859 7.914 7.738 7.756 299,289 -0.09(-1.14%)
Apr 09, 2008 7.664 7.898 7.664 7.845 542,303 +0.01(+0.09%)
Apr 08, 2008 7.895 7.909 7.811 7.838 335,008 -0.03(-0.38%)
Apr 07, 2008 7.959 8.060 7.838 7.868 438,813 +0.08(+1.09%)
Apr 04, 2008 7.637 7.879 7.559 7.783 590,291 +0.18(+2.35%)
Apr 03, 2008 7.749 7.964 7.573 7.605 718,324 -0.23(-2.95%)
Apr 02, 2008 7.577 7.966 7.550 7.836 953,160 +0.29(+3.79%)
Apr 01, 2008 7.484 7.702 7.484 7.550 1,398,032 +0.04(+0.49%)
Mar 31, 2008 7.763 7.808 7.481 7.513 849,570 +0.10(+1.36%)
Mar 28, 2008 7.683 7.767 7.410 7.413 470,152 -0.18(-2.35%)
Mar 27, 2008 7.994 8.067 7.520 7.591 707,060 -0.42(-5.25%)
Mar 26, 2008 7.486 8.042 7.431 8.012 772,305 +0.48(+6.31%)
Mar 25, 2008 7.456 7.550 7.323 7.536 326,288 +0.10(+1.29%)
Mar 24, 2008 7.118 7.550 7.104 7.440 485,542 +0.38(+5.34%)
Mar 21, 2008 7.470 7.470 6.980 7.063 1,191,506 +0.00(+0.00%)
Mar 20, 2008 7.470 7.470 6.980 7.063 1,191,506 -0.32(-4.37%)
Mar 19, 2008 7.660 7.660 7.275 7.385 384,124 -0.17(-2.30%)
Mar 18, 2008 7.301 7.559 7.115 7.559 420,464 +0.41(+5.80%)
Mar 17, 2008 7.106 7.394 7.058 7.145 368,140 -0.07(-1.01%)
Mar 14, 2008 7.436 7.436 7.184 7.218 243,481 -0.16(-2.17%)
Mar 13, 2008 7.381 7.447 7.168 7.378 327,827 -0.07(-0.98%)
Mar 12, 2008 7.264 7.591 7.264 7.452 620,945 +0.22(+3.04%)
Mar 11, 2008 7.177 7.264 6.932 7.232 740,065 +0.16(+2.23%)
Mar 10, 2008 7.047 7.259 7.047 7.074 473,037 +0.09(+1.28%)
Mar 07, 2008 6.987 7.184 6.946 6.985 316,834 -0.07(-1.04%)
Mar 06, 2008 7.021 7.170 6.999 7.058 597,049 +0.01(+0.19%)
Mar 05, 2008 7.060 7.060 6.960 7.044 525,545 +0.03(+0.36%)
Mar 04, 2008 7.035 7.085 6.957 7.019 719,570 -0.02(-0.23%)
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.