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

Exponent Inc (NQ: EXPO )

93.48 -1.66 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 8.850 8.951 8.791 8.791 323,057 -0.04(-0.50%)
May 23, 2011 8.892 9.039 8.834 8.834 259,829 -0.21(-2.31%)
May 20, 2011 8.995 9.147 8.962 9.043 273,203 -0.01(-0.12%)
May 19, 2011 9.131 9.131 8.938 9.054 305,579 +0.02(+0.22%)
May 18, 2011 8.969 9.109 8.966 9.034 277,844 +0.08(+0.91%)
May 17, 2011 8.826 9.039 8.826 8.953 247,334 +0.08(+0.94%)
May 16, 2011 9.052 9.085 8.863 8.870 285,434 -0.22(-2.46%)
May 13, 2011 9.120 9.153 8.960 9.094 502,182 -0.02(-0.17%)
May 12, 2011 8.870 9.149 8.771 9.109 199,414 +0.20(+2.22%)
May 11, 2011 9.285 9.285 8.837 8.911 348,534 -0.43(-4.57%)
May 10, 2011 9.204 9.347 9.122 9.338 100,057 +0.20(+2.14%)
May 09, 2011 9.085 9.166 8.991 9.142 111,383 +0.02(+0.24%)
May 06, 2011 9.252 9.333 9.078 9.120 182,300 -0.08(-0.84%)
May 05, 2011 9.177 9.362 9.125 9.197 213,784 -0.02(-0.26%)
May 04, 2011 9.081 9.481 9.074 9.221 201,266 -0.01(-0.07%)
May 03, 2011 9.210 9.257 9.121 9.228 186,910 +0.01(+0.12%)
May 02, 2011 9.259 9.531 9.204 9.217 234,666 -0.21(-2.26%)
Apr 29, 2011 9.340 9.489 9.283 9.430 326,115 +0.09(+0.99%)
Apr 28, 2011 9.241 9.340 9.120 9.338 382,994 +0.06(+0.62%)
Apr 27, 2011 9.303 9.314 9.151 9.281 359,751 -0.03(-0.33%)
Apr 26, 2011 9.437 9.450 9.232 9.311 388,427 -0.22(-2.31%)
Apr 25, 2011 9.703 9.705 9.483 9.531 195,219 -0.09(-0.96%)
Apr 21, 2011 9.804 9.804 9.456 9.623 354,190 +0.24(+2.55%)
Apr 20, 2011 9.366 9.419 9.256 9.384 194,077 +0.15(+1.67%)
Apr 19, 2011 9.303 9.311 9.114 9.230 299,581 -0.01(-0.12%)
Apr 18, 2011 9.239 9.360 9.149 9.241 348,643 -0.18(-1.94%)
Apr 15, 2011 9.322 9.467 9.188 9.423 188,908 +0.06(+0.66%)
Apr 14, 2011 9.118 9.366 9.109 9.362 179,288 +0.18(+1.99%)
Apr 13, 2011 9.375 9.375 9.083 9.180 247,703 -0.12(-1.25%)
Apr 12, 2011 9.470 9.654 9.278 9.296 123,073 -0.22(-2.26%)
Apr 11, 2011 9.564 9.672 9.509 9.511 78,757 -0.07(-0.76%)
Apr 08, 2011 9.900 9.900 9.571 9.584 152,236 -0.24(-2.48%)
Apr 07, 2011 9.909 9.988 9.795 9.828 96,954 -0.10(-1.00%)
Apr 06, 2011 9.872 9.946 9.744 9.927 165,874 +0.09(+0.94%)
Apr 05, 2011 9.872 9.933 9.799 9.834 165,614 -0.09(-0.93%)
Apr 04, 2011 9.867 10.01 9.819 9.927 167,767 +0.09(+0.94%)
Apr 01, 2011 9.845 9.856 9.740 9.834 102,228 +0.03(+0.31%)
Mar 31, 2011 9.832 9.845 9.720 9.804 226,953 -0.06(-0.58%)
Mar 30, 2011 9.788 10.01 9.703 9.861 223,586 +0.09(+0.90%)
Mar 29, 2011 9.555 9.773 9.555 9.773 201,462 +0.14(+1.46%)
Mar 28, 2011 9.555 9.725 9.555 9.632 257,513 +0.08(+0.83%)
Mar 25, 2011 9.604 9.806 9.546 9.553 341,963 -0.04(-0.46%)
Mar 24, 2011 9.507 9.676 9.496 9.597 99,985 +0.05(+0.53%)
Mar 23, 2011 9.325 9.579 9.219 9.546 211,200 +0.19(+2.07%)
Mar 22, 2011 9.347 9.483 9.289 9.353 292,041 +0.00(+0.00%)
Mar 21, 2011 9.340 9.355 8.986 9.353 237,733 +0.34(+3.80%)
Mar 18, 2011 8.850 9.081 8.758 9.010 516,483 +0.23(+2.65%)
Mar 17, 2011 8.610 8.870 8.610 8.777 398,456 +0.15(+1.76%)
Mar 16, 2011 8.536 8.733 8.415 8.626 496,680 +0.05(+0.62%)
Mar 15, 2011 8.239 8.652 8.239 8.573 298,844 +0.07(+0.85%)
Mar 14, 2011 8.591 8.591 8.358 8.500 298,207 +0.06(+0.68%)
Mar 11, 2011 8.358 8.531 8.320 8.443 237,210 +0.07(+0.87%)
Mar 10, 2011 8.553 8.597 8.340 8.371 264,844 -0.33(-3.74%)
Mar 09, 2011 8.630 8.729 8.573 8.696 228,782 +0.08(+0.93%)
Mar 08, 2011 8.380 8.700 8.380 8.616 173,878 +0.23(+2.74%)
Mar 07, 2011 8.617 8.681 8.349 8.386 252,117 -0.23(-2.70%)
Mar 04, 2011 8.714 8.714 8.549 8.619 234,357 -0.07(-0.86%)
Mar 03, 2011 8.681 8.725 8.608 8.694 285,357 +0.10(+1.18%)
Mar 02, 2011 8.564 8.694 8.476 8.593 494,168 +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.