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 7.621 7.621 7.331 7.461 1,104,661 -0.16(-2.13%)
May 29, 2008 7.532 7.742 7.397 7.624 493,538 +0.08(+1.09%)
May 28, 2008 7.226 7.654 7.226 7.541 640,030 +0.33(+4.60%)
May 27, 2008 7.123 7.308 7.123 7.210 443,216 +0.06(+0.90%)
May 26, 2008 7.214 7.246 7.111 7.145 294,410 +0.00(+0.00%)
May 23, 2008 7.214 7.246 7.111 7.145 294,410 -0.12(-1.61%)
May 22, 2008 7.148 7.312 7.095 7.262 486,306 +0.15(+2.16%)
May 21, 2008 7.173 7.274 7.097 7.109 592,393 -0.04(-0.58%)
May 20, 2008 7.132 7.214 7.120 7.150 352,650 -0.02(-0.29%)
May 19, 2008 7.164 7.239 7.068 7.171 597,049 -0.02(-0.22%)
May 16, 2008 7.191 7.210 7.079 7.187 776,454 +0.04(+0.54%)
May 15, 2008 7.040 7.168 7.033 7.148 625,572 +0.09(+1.30%)
May 14, 2008 7.148 7.237 7.006 7.056 881,907 -0.17(-2.40%)
May 13, 2008 7.367 7.379 7.226 7.230 859,846 -0.18(-2.41%)
May 12, 2008 7.296 7.457 7.205 7.409 363,396 +0.14(+1.89%)
May 09, 2008 7.203 7.405 7.091 7.271 370,409 +0.05(+0.70%)
May 08, 2008 7.411 7.411 7.116 7.221 583,444 -0.15(-2.08%)
May 07, 2008 7.605 7.797 7.347 7.374 632,755 -0.23(-3.04%)
May 06, 2008 7.804 7.930 7.591 7.605 923,813 -0.23(-2.95%)
May 05, 2008 7.708 8.063 7.708 7.836 565,606 +0.16(+2.12%)
May 02, 2008 7.816 7.866 7.607 7.674 585,848 -0.12(-1.53%)
May 01, 2008 7.726 7.887 7.642 7.793 414,702 +0.08(+0.98%)
Apr 30, 2008 7.944 8.049 7.701 7.717 446,407 -0.19(-2.40%)
Apr 29, 2008 8.031 8.129 7.844 7.907 507,301 -0.10(-1.23%)
Apr 28, 2008 8.021 8.168 8.005 8.005 415,143 -0.05(-0.60%)
Apr 25, 2008 8.166 8.291 8.044 8.054 475,840 -0.12(-1.43%)
Apr 24, 2008 8.225 8.282 8.097 8.170 455,619 -0.02(-0.22%)
Apr 23, 2008 8.216 8.285 8.067 8.188 435,031 +0.01(+0.17%)
Apr 22, 2008 8.266 8.383 8.067 8.175 459,777 -0.17(-2.08%)
Apr 21, 2008 8.239 8.440 8.161 8.349 829,618 +0.08(+0.91%)
Apr 18, 2008 8.333 8.333 8.095 8.273 598,789 +0.10(+1.20%)
Apr 17, 2008 8.376 8.580 8.067 8.175 998,649 -0.29(-3.41%)
Apr 16, 2008 8.554 8.875 8.394 8.463 1,305,511 -0.00(-0.05%)
Apr 15, 2008 7.790 8.536 7.566 8.468 2,703,425 +1.34(+18.81%)
Apr 14, 2008 7.278 7.285 7.091 7.127 699,302 -0.11(-1.52%)
Apr 11, 2008 7.281 7.788 7.226 7.237 583,282 -0.52(-6.67%)
Apr 10, 2008 7.857 7.912 7.736 7.754 299,364 -0.09(-1.14%)
Apr 09, 2008 7.662 7.896 7.662 7.843 542,439 +0.01(+0.09%)
Apr 08, 2008 7.893 7.907 7.809 7.836 335,092 -0.03(-0.38%)
Apr 07, 2008 7.957 8.058 7.836 7.866 438,923 +0.08(+1.09%)
Apr 04, 2008 7.635 7.877 7.557 7.781 590,439 +0.18(+2.35%)
Apr 03, 2008 7.747 7.962 7.571 7.603 718,504 -0.23(-2.95%)
Apr 02, 2008 7.575 7.964 7.548 7.834 953,398 +0.29(+3.79%)
Apr 01, 2008 7.482 7.700 7.482 7.548 1,398,381 +0.04(+0.49%)
Mar 31, 2008 7.761 7.806 7.479 7.511 849,782 +0.10(+1.36%)
Mar 28, 2008 7.681 7.765 7.409 7.411 470,270 -0.18(-2.35%)
Mar 27, 2008 7.992 8.065 7.518 7.589 707,237 -0.42(-5.25%)
Mar 26, 2008 7.484 8.040 7.429 8.010 772,498 +0.48(+6.31%)
Mar 25, 2008 7.454 7.548 7.322 7.534 326,370 +0.10(+1.29%)
Mar 24, 2008 7.116 7.548 7.102 7.438 485,664 +0.38(+5.34%)
Mar 21, 2008 7.468 7.468 6.978 7.061 1,191,804 +0.00(+0.00%)
Mar 20, 2008 7.468 7.468 6.978 7.061 1,191,804 -0.32(-4.37%)
Mar 19, 2008 7.658 7.658 7.274 7.383 384,220 -0.17(-2.30%)
Mar 18, 2008 7.299 7.557 7.113 7.557 420,569 +0.41(+5.80%)
Mar 17, 2008 7.104 7.392 7.056 7.143 368,232 -0.07(-1.01%)
Mar 14, 2008 7.434 7.434 7.182 7.216 243,542 -0.16(-2.17%)
Mar 13, 2008 7.379 7.445 7.167 7.376 327,909 -0.07(-0.98%)
Mar 12, 2008 7.262 7.589 7.262 7.450 621,100 +0.22(+3.04%)
Mar 11, 2008 7.175 7.262 6.930 7.230 740,250 +0.16(+2.23%)
Mar 10, 2008 7.045 7.257 7.045 7.072 473,155 +0.09(+1.28%)
Mar 07, 2008 6.985 7.182 6.944 6.983 316,913 -0.07(-1.04%)
Mar 06, 2008 7.020 7.168 6.997 7.056 597,198 +0.01(+0.19%)
Mar 05, 2008 7.059 7.059 6.958 7.043 525,676 +0.03(+0.36%)
Mar 04, 2008 7.033 7.084 6.956 7.017 719,750 -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.