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

Exponent Inc (NQ: EXPO )

93.48 UNCHANGED
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 (%)
Jul 31, 2006 3.315 3.480 3.297 3.464 275,564 +0.07(+2.20%)
Jul 28, 2006 3.266 3.420 3.264 3.390 199,160 +0.16(+4.83%)
Jul 27, 2006 3.365 3.425 3.209 3.234 222,993 -0.12(-3.54%)
Jul 26, 2006 3.583 3.583 3.346 3.352 1,743,284 -0.26(-7.13%)
Jul 25, 2006 3.565 3.612 3.414 3.609 178,998 +0.03(+0.92%)
Jul 24, 2006 3.418 3.576 3.431 3.576 176,982 +0.16(+4.63%)
Jul 21, 2006 3.376 3.431 3.263 3.418 311,912 +0.01(+0.26%)
Jul 20, 2006 3.737 3.803 3.324 3.409 414,543 -0.45(-11.62%)
Jul 19, 2006 3.682 3.875 3.658 3.858 294,571 +0.18(+4.78%)
Jul 18, 2006 3.680 3.719 3.636 3.682 117,720 +0.04(+1.21%)
Jul 17, 2006 3.625 3.673 3.625 3.638 138,769 +0.02(+0.42%)
Jul 14, 2006 3.648 3.671 3.612 3.623 260,838 -0.00(-0.12%)
Jul 13, 2006 3.671 3.737 3.609 3.627 194,574 -0.06(-1.61%)
Jul 12, 2006 3.744 3.761 3.684 3.686 74,056 -0.07(-1.93%)
Jul 11, 2006 3.711 3.761 3.638 3.759 145,597 +0.01(+0.23%)
Jul 10, 2006 3.660 3.752 3.660 3.750 173,912 +0.12(+3.27%)
Jul 07, 2006 3.774 3.774 3.623 3.631 142,013 -0.13(-3.39%)
Jul 06, 2006 3.700 3.768 3.669 3.759 158,999 +0.05(+1.48%)
Jul 05, 2006 3.616 3.728 3.605 3.704 202,353 +0.02(+0.54%)
Jul 03, 2006 3.678 3.737 3.658 3.684 140,725 -0.03(-0.83%)
Jun 30, 2006 3.605 3.733 3.605 3.715 1,059,117 +0.12(+3.36%)
Jun 29, 2006 3.667 3.715 3.515 3.594 615,964 -0.11(-2.97%)
Jun 28, 2006 3.730 3.730 3.664 3.704 161,115 +0.01(+0.18%)
Jun 27, 2006 3.733 3.735 3.662 3.697 280,441 -0.01(-0.18%)
Jun 26, 2006 3.616 3.735 3.612 3.704 129,197 +0.09(+2.56%)
Jun 23, 2006 3.579 3.647 3.550 3.612 109,217 +0.01(+0.18%)
Jun 22, 2006 3.528 3.614 3.517 3.605 262,872 +0.04(+1.17%)
Jun 21, 2006 3.495 3.627 3.495 3.563 155,501 +0.06(+1.82%)
Jun 20, 2006 3.585 3.627 3.495 3.499 363,232 -0.12(-3.22%)
Jun 19, 2006 3.609 3.669 3.515 3.616 246,099 -0.01(-0.18%)
Jun 16, 2006 3.737 3.739 3.601 3.623 964,230 -0.11(-3.06%)
Jun 15, 2006 3.581 3.739 3.546 3.737 203,049 +0.17(+4.81%)
Jun 14, 2006 3.561 3.581 3.478 3.565 216,128 +0.05(+1.31%)
Jun 13, 2006 3.414 3.576 3.385 3.519 204,937 +0.09(+2.56%)
Jun 12, 2006 3.412 3.497 3.379 3.431 170,814 +1.73(+101.94%)
Jun 09, 2006 1.763 1.775 1.685 1.699 389,240 -0.05(-2.95%)
Jun 08, 2006 1.734 1.765 1.731 1.751 402,333 +0.01(+0.85%)
Jun 07, 2006 1.703 1.745 1.703 1.736 159,996 +0.03(+2.03%)
Jun 06, 2006 1.698 1.722 1.684 1.701 156,338 +0.01(+0.88%)
Jun 05, 2006 1.672 1.742 1.672 1.687 238,006 -0.00(-0.20%)
Jun 02, 2006 1.702 1.706 1.671 1.690 624,134 +0.00(+0.07%)
Jun 01, 2006 1.663 1.693 1.651 1.689 591,062 +0.04(+2.43%)
May 31, 2006 1.645 1.651 1.639 1.649 534,824 +0.01(+0.40%)
May 30, 2006 1.649 1.654 1.640 1.642 239,052 -0.01(-0.90%)
May 26, 2006 1.640 1.665 1.640 1.657 397,119 +0.01(+0.40%)
May 25, 2006 1.649 1.652 1.642 1.650 132,700 +0.00(+0.23%)
May 24, 2006 1.655 1.667 1.640 1.646 508,193 -0.03(-1.77%)
May 23, 2006 1.720 1.737 1.675 1.676 94,714 -0.03(-1.87%)
May 22, 2006 1.673 1.729 1.665 1.708 82,131 +0.02(+1.11%)
May 19, 2006 1.673 1.700 1.673 1.689 75,580 +0.01(+0.72%)
May 18, 2006 1.704 1.704 1.673 1.677 157,421 -0.01(-0.42%)
May 17, 2006 1.684 1.702 1.684 1.684 73,697 -0.02(-1.16%)
May 16, 2006 1.711 1.729 1.686 1.704 127,441 +0.00(+0.29%)
May 15, 2006 1.677 1.715 1.677 1.699 113,439 +0.01(+0.59%)
May 12, 2006 1.716 1.740 1.682 1.689 227,615 -0.05(-2.60%)
May 11, 2006 1.759 1.762 1.734 1.734 140,106 -0.04(-2.05%)
May 10, 2006 1.799 1.799 1.757 1.771 135,994 -0.02(-1.11%)
May 09, 2006 1.803 1.803 1.786 1.790 74,543 -0.01(-0.34%)
May 08, 2006 1.793 1.812 1.792 1.796 80,220 +0.00(+0.21%)
May 05, 2006 1.795 1.813 1.786 1.793 285,718 -0.01(-0.31%)
May 04, 2006 1.789 1.807 1.784 1.798 164,663 +0.01(+0.65%)
May 03, 2006 1.801 1.808 1.776 1.787 299,502 -0.01(-0.31%)
May 02, 2006 1.800 1.805 1.786 1.792 103,649 +0.00(+0.18%)
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.