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

Exponent Inc (NQ: EXPO )

113.25 +0.64 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 5.942 6.009 5.826 6.002 243,621 +0.09(+1.51%)
May 28, 2009 6.004 6.118 5.817 5.913 129,984 -0.06(-1.07%)
May 27, 2009 5.954 6.032 5.890 5.977 215,373 -0.03(-0.53%)
May 26, 2009 5.755 6.070 5.643 6.009 333,942 +0.18(+3.02%)
May 22, 2009 6.002 6.057 5.833 5.833 163,329 -0.15(-2.56%)
May 21, 2009 6.109 6.173 5.910 5.986 223,820 -0.19(-3.00%)
May 20, 2009 6.285 6.313 6.137 6.171 202,117 -0.09(-1.39%)
May 19, 2009 6.276 6.333 6.167 6.258 185,604 -0.06(-0.94%)
May 18, 2009 6.237 6.354 6.231 6.317 134,771 +0.13(+2.18%)
May 15, 2009 6.189 6.233 6.100 6.183 205,934 -0.01(-0.15%)
May 14, 2009 6.281 6.281 6.054 6.192 169,852 -0.04(-0.70%)
May 13, 2009 6.324 6.430 6.231 6.235 147,568 -0.16(-2.50%)
May 12, 2009 6.505 6.697 6.343 6.395 292,578 -0.09(-1.45%)
May 11, 2009 6.494 6.629 6.299 6.489 211,981 -0.11(-1.63%)
May 08, 2009 6.625 6.625 6.338 6.597 195,957 +0.17(+2.67%)
May 07, 2009 6.462 6.464 6.382 6.425 208,977 +0.02(+0.29%)
May 06, 2009 6.388 6.457 6.359 6.407 204,780 +0.00(+0.00%)
May 05, 2009 6.404 6.455 6.297 6.407 398,766 -0.03(-0.53%)
May 04, 2009 6.432 6.512 6.395 6.441 216,908 +0.05(+0.79%)
May 01, 2009 6.386 6.418 6.183 6.391 331,800 +0.01(+0.14%)
Apr 30, 2009 6.290 6.450 6.183 6.382 346,127 +0.11(+1.68%)
Apr 29, 2009 6.107 6.290 6.026 6.276 213,227 +0.20(+3.24%)
Apr 28, 2009 5.970 6.130 5.961 6.080 235,970 +0.07(+1.22%)
Apr 27, 2009 6.061 6.155 5.968 6.006 374,129 -0.19(-3.06%)
Apr 24, 2009 6.391 6.391 6.137 6.196 294,078 -0.12(-1.88%)
Apr 23, 2009 6.299 6.365 5.947 6.315 406,880 +0.19(+3.10%)
Apr 22, 2009 5.979 6.244 5.979 6.125 229,088 +0.04(+0.68%)
Apr 21, 2009 5.931 6.128 5.931 6.084 199,651 +0.12(+2.07%)
Apr 20, 2009 6.089 6.176 5.906 5.961 218,827 -0.27(-4.33%)
Apr 17, 2009 6.178 6.299 6.038 6.231 172,925 +0.07(+1.19%)
Apr 16, 2009 6.180 6.203 5.990 6.157 280,717 +0.01(+0.19%)
Apr 15, 2009 6.084 6.194 6.052 6.146 210,162 +0.06(+0.94%)
Apr 14, 2009 6.224 6.407 6.020 6.089 161,117 -0.25(-3.90%)
Apr 13, 2009 6.404 6.544 6.134 6.336 408,948 -0.16(-2.46%)
Apr 09, 2009 6.441 6.699 6.301 6.496 400,139 +0.11(+1.79%)
Apr 08, 2009 6.162 6.414 6.134 6.382 283,314 +0.28(+4.53%)
Apr 07, 2009 6.201 6.345 6.091 6.105 309,892 -0.13(-2.13%)
Apr 06, 2009 6.173 6.342 6.139 6.237 258,123 -0.03(-0.47%)
Apr 03, 2009 6.297 6.378 5.968 6.267 289,199 -0.05(-0.76%)
Apr 02, 2009 5.984 6.494 5.984 6.315 771,261 +0.43(+7.39%)
Apr 01, 2009 5.727 5.903 5.570 5.881 371,043 +0.09(+1.50%)
Mar 31, 2009 5.878 5.952 5.696 5.794 572,378 -0.01(-0.24%)
Mar 30, 2009 5.746 5.846 5.620 5.807 679,234 -0.27(-4.44%)
Mar 26, 2009 6.164 6.164 5.940 6.077 608,801 -0.03(-0.45%)
Mar 25, 2009 5.883 6.118 5.805 6.105 530,057 +0.26(+4.42%)
Mar 24, 2009 5.981 6.160 5.844 5.846 215,985 -0.20(-3.26%)
Mar 23, 2009 5.974 6.096 5.874 6.043 582,477 +0.16(+2.68%)
Mar 20, 2009 5.956 6.068 5.883 5.885 452,585 -0.01(-0.23%)
Mar 19, 2009 5.892 6.002 5.842 5.899 405,018 +0.06(+1.02%)
Mar 18, 2009 5.389 5.878 5.389 5.839 575,163 +0.23(+4.08%)
Mar 17, 2009 5.208 5.611 5.208 5.611 285,994 +0.24(+4.56%)
Mar 16, 2009 5.586 5.638 5.339 5.366 250,061 -0.12(-2.13%)
Mar 13, 2009 5.556 5.620 5.393 5.483 299,709 -0.06(-1.07%)
Mar 12, 2009 5.302 5.611 5.254 5.542 410,885 +0.20(+3.77%)
Mar 11, 2009 5.467 5.489 5.339 5.341 447,487 -0.11(-2.01%)
Mar 10, 2009 5.531 5.695 5.382 5.451 780,844 +0.01(+0.21%)
Mar 09, 2009 5.526 5.549 5.366 5.439 711,635 -0.13(-2.26%)
Mar 06, 2009 5.355 5.581 5.341 5.565 748,797 +0.25(+4.69%)
Mar 05, 2009 5.359 5.380 5.192 5.316 712,741 -0.18(-3.21%)
Mar 04, 2009 5.492 5.688 5.446 5.492 612,788 +0.35(+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.