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

Exponent Inc (NQ: EXPO )

80.36 UNCHANGED
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 29, 2009 5.728 5.792 5.615 5.785 252,750 +0.09(+1.51%)
May 28, 2009 5.787 5.897 5.606 5.699 134,854 -0.06(-1.07%)
May 27, 2009 5.739 5.814 5.677 5.761 223,444 -0.03(-0.53%)
May 26, 2009 5.547 5.851 5.439 5.792 346,455 +0.17(+3.02%)
May 22, 2009 5.785 5.838 5.622 5.622 169,449 -0.15(-2.56%)
May 21, 2009 5.889 5.950 5.697 5.770 232,207 -0.18(-3.00%)
May 20, 2009 6.058 6.085 5.915 5.948 209,691 -0.08(-1.39%)
May 19, 2009 6.050 6.105 5.944 6.032 192,559 -0.06(-0.94%)
May 18, 2009 6.012 6.125 6.006 6.089 139,821 +0.13(+2.18%)
May 15, 2009 5.966 6.008 5.880 5.959 213,651 -0.01(-0.15%)
May 14, 2009 6.054 6.054 5.836 5.968 176,217 -0.04(-0.70%)
May 13, 2009 6.096 6.197 6.006 6.010 153,097 -0.15(-2.50%)
May 12, 2009 6.270 6.455 6.114 6.164 303,542 -0.09(-1.45%)
May 11, 2009 6.259 6.389 6.072 6.255 219,924 -0.10(-1.63%)
May 08, 2009 6.386 6.386 6.109 6.358 203,300 +0.17(+2.67%)
May 07, 2009 6.228 6.230 6.151 6.193 216,808 +0.02(+0.29%)
May 06, 2009 6.158 6.224 6.129 6.175 212,453 +0.00(+0.00%)
May 05, 2009 6.173 6.222 6.069 6.175 413,708 -0.03(-0.53%)
May 04, 2009 6.200 6.277 6.164 6.208 225,036 +0.05(+0.79%)
May 01, 2009 6.155 6.186 5.959 6.160 344,233 +0.01(+0.14%)
Apr 30, 2009 6.063 6.217 5.959 6.151 359,097 +0.10(+1.68%)
Apr 29, 2009 5.886 6.063 5.808 6.050 221,217 +0.19(+3.24%)
Apr 28, 2009 5.754 5.909 5.745 5.860 244,812 +0.07(+1.22%)
Apr 27, 2009 5.842 5.933 5.752 5.789 388,149 -0.18(-3.06%)
Apr 24, 2009 6.160 6.160 5.915 5.972 305,098 -0.11(-1.88%)
Apr 23, 2009 6.072 6.136 5.732 6.087 422,127 +0.18(+3.10%)
Apr 22, 2009 5.763 6.019 5.763 5.904 237,673 +0.04(+0.68%)
Apr 21, 2009 5.717 5.906 5.717 5.864 207,133 +0.12(+2.07%)
Apr 20, 2009 5.869 5.953 5.692 5.745 227,027 -0.26(-4.33%)
Apr 17, 2009 5.955 6.072 5.820 6.006 179,405 +0.07(+1.19%)
Apr 16, 2009 5.957 5.979 5.774 5.935 291,236 +0.01(+0.19%)
Apr 15, 2009 5.864 5.970 5.834 5.924 218,037 +0.06(+0.94%)
Apr 14, 2009 5.999 6.175 5.803 5.869 167,154 -0.24(-3.90%)
Apr 13, 2009 6.173 6.308 5.913 6.107 424,272 -0.15(-2.46%)
Apr 09, 2009 6.208 6.457 6.074 6.261 415,133 +0.11(+1.79%)
Apr 08, 2009 5.939 6.182 5.913 6.151 293,931 +0.27(+4.53%)
Apr 07, 2009 5.977 6.116 5.871 5.884 321,504 -0.13(-2.13%)
Apr 06, 2009 5.950 6.113 5.917 6.012 267,795 -0.03(-0.47%)
Apr 03, 2009 6.069 6.147 5.752 6.041 300,036 -0.05(-0.76%)
Apr 02, 2009 5.767 6.259 5.767 6.087 800,161 +0.42(+7.39%)
Apr 01, 2009 5.520 5.690 5.368 5.668 384,947 +0.08(+1.50%)
Mar 31, 2009 5.666 5.737 5.490 5.584 593,826 -0.01(-0.24%)
Mar 30, 2009 5.538 5.635 5.417 5.598 704,686 -0.26(-4.44%)
Mar 26, 2009 5.942 5.942 5.726 5.858 631,614 -0.03(-0.45%)
Mar 25, 2009 5.670 5.897 5.595 5.884 549,919 +0.25(+4.42%)
Mar 24, 2009 5.765 5.937 5.633 5.635 224,079 -0.19(-3.26%)
Mar 23, 2009 5.759 5.875 5.662 5.825 604,304 +0.15(+2.68%)
Mar 20, 2009 5.741 5.849 5.670 5.673 469,544 -0.01(-0.23%)
Mar 19, 2009 5.679 5.785 5.631 5.686 420,195 +0.06(+1.02%)
Mar 18, 2009 5.194 5.666 5.194 5.629 596,716 +0.22(+4.08%)
Mar 17, 2009 5.020 5.408 5.020 5.408 296,711 +0.24(+4.56%)
Mar 16, 2009 5.384 5.434 5.146 5.172 259,431 -0.11(-2.13%)
Mar 13, 2009 5.355 5.417 5.199 5.285 310,940 -0.06(-1.07%)
Mar 12, 2009 5.110 5.408 5.064 5.342 426,282 +0.19(+3.77%)
Mar 11, 2009 5.269 5.291 5.146 5.148 464,256 -0.11(-2.01%)
Mar 10, 2009 5.331 5.490 5.188 5.254 810,104 +0.01(+0.21%)
Mar 09, 2009 5.326 5.349 5.172 5.243 738,302 -0.12(-2.26%)
Mar 06, 2009 5.161 5.379 5.148 5.364 776,856 +0.24(+4.69%)
Mar 05, 2009 5.166 5.185 5.005 5.124 739,449 -0.17(-3.21%)
Mar 04, 2009 5.293 5.483 5.249 5.293 635,751 +0.34(+6.76%)
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.