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

Exponent Inc (NQ: EXPO )

95.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 5.711 5.775 5.599 5.768 253,496 +0.09(+1.51%)
May 28, 2009 5.770 5.880 5.590 5.682 135,252 -0.06(-1.07%)
May 27, 2009 5.722 5.797 5.660 5.744 224,103 -0.03(-0.53%)
May 26, 2009 5.531 5.834 5.423 5.775 347,478 +0.17(+3.02%)
May 22, 2009 5.768 5.821 5.605 5.605 169,949 -0.15(-2.56%)
May 21, 2009 5.871 5.933 5.680 5.753 232,892 -0.18(-3.00%)
May 20, 2009 6.041 6.067 5.898 5.931 210,310 -0.08(-1.39%)
May 19, 2009 6.032 6.087 5.926 6.014 193,128 -0.06(-0.94%)
May 18, 2009 5.994 6.107 5.988 6.071 140,234 +0.13(+2.18%)
May 15, 2009 5.948 5.990 5.863 5.942 214,281 -0.01(-0.15%)
May 14, 2009 6.036 6.036 5.819 5.950 176,737 -0.04(-0.70%)
May 13, 2009 6.078 6.179 5.988 5.992 153,549 -0.15(-2.50%)
May 12, 2009 6.252 6.436 6.096 6.146 304,438 -0.09(-1.45%)
May 11, 2009 6.241 6.370 6.054 6.236 220,573 -0.10(-1.63%)
May 08, 2009 6.367 6.367 6.091 6.340 203,900 +0.16(+2.67%)
May 07, 2009 6.210 6.212 6.133 6.175 217,448 +0.02(+0.29%)
May 06, 2009 6.140 6.205 6.111 6.157 213,080 +0.00(+0.00%)
May 05, 2009 6.155 6.203 6.052 6.157 414,929 -0.03(-0.53%)
May 04, 2009 6.181 6.258 6.146 6.190 225,700 +0.05(+0.79%)
May 01, 2009 6.137 6.168 5.942 6.142 345,249 +0.01(+0.14%)
Apr 30, 2009 6.045 6.199 5.942 6.133 360,157 +0.10(+1.68%)
Apr 29, 2009 5.869 6.045 5.791 6.032 221,870 +0.19(+3.24%)
Apr 28, 2009 5.737 5.891 5.728 5.843 245,535 +0.07(+1.22%)
Apr 27, 2009 5.825 5.915 5.735 5.772 389,295 -0.18(-3.06%)
Apr 24, 2009 6.142 6.142 5.898 5.955 305,998 -0.11(-1.88%)
Apr 23, 2009 6.054 6.118 5.715 6.069 423,373 +0.18(+3.10%)
Apr 22, 2009 5.746 6.001 5.746 5.887 238,374 +0.04(+0.68%)
Apr 21, 2009 5.700 5.889 5.700 5.847 207,744 +0.12(+2.07%)
Apr 20, 2009 5.852 5.935 5.676 5.728 227,697 -0.26(-4.33%)
Apr 17, 2009 5.937 6.054 5.803 5.988 179,935 +0.07(+1.19%)
Apr 16, 2009 5.939 5.961 5.757 5.918 292,096 +0.01(+0.19%)
Apr 15, 2009 5.847 5.953 5.816 5.907 218,681 +0.05(+0.94%)
Apr 14, 2009 5.981 6.157 5.786 5.852 167,647 -0.24(-3.90%)
Apr 13, 2009 6.155 6.289 5.896 6.089 425,525 -0.15(-2.46%)
Apr 09, 2009 6.190 6.438 6.056 6.243 416,358 +0.11(+1.79%)
Apr 08, 2009 5.922 6.164 5.896 6.133 294,798 +0.27(+4.53%)
Apr 07, 2009 5.959 6.098 5.854 5.867 322,453 -0.13(-2.13%)
Apr 06, 2009 5.933 6.095 5.900 5.994 268,586 -0.03(-0.47%)
Apr 03, 2009 6.052 6.129 5.735 6.023 300,921 -0.05(-0.76%)
Apr 02, 2009 5.750 6.241 5.750 6.069 802,523 +0.42(+7.39%)
Apr 01, 2009 5.504 5.673 5.353 5.652 386,083 +0.08(+1.50%)
Mar 31, 2009 5.649 5.720 5.474 5.568 595,579 -0.01(-0.24%)
Mar 30, 2009 5.522 5.619 5.401 5.581 706,767 -0.26(-4.44%)
Mar 26, 2009 5.924 5.924 5.709 5.841 633,479 -0.03(-0.45%)
Mar 25, 2009 5.654 5.880 5.579 5.867 551,543 +0.25(+4.42%)
Mar 24, 2009 5.748 5.920 5.616 5.619 224,740 -0.19(-3.26%)
Mar 23, 2009 5.742 5.858 5.645 5.808 606,088 +0.15(+2.68%)
Mar 20, 2009 5.724 5.831 5.654 5.656 470,930 -0.01(-0.23%)
Mar 19, 2009 5.663 5.768 5.614 5.669 421,435 +0.06(+1.02%)
Mar 18, 2009 5.179 5.649 5.179 5.612 598,477 +0.22(+4.08%)
Mar 17, 2009 5.005 5.392 5.005 5.392 297,587 +0.24(+4.56%)
Mar 16, 2009 5.368 5.419 5.131 5.157 260,197 -0.11(-2.13%)
Mar 13, 2009 5.339 5.401 5.183 5.269 311,858 -0.06(-1.07%)
Mar 12, 2009 5.095 5.392 5.049 5.326 427,540 +0.19(+3.77%)
Mar 11, 2009 5.254 5.276 5.131 5.133 465,626 -0.11(-2.01%)
Mar 10, 2009 5.315 5.473 5.172 5.238 812,495 +0.01(+0.21%)
Mar 09, 2009 5.311 5.333 5.157 5.227 740,481 -0.12(-2.26%)
Mar 06, 2009 5.146 5.364 5.133 5.348 779,149 +0.24(+4.69%)
Mar 05, 2009 5.150 5.170 4.990 5.109 741,632 -0.17(-3.21%)
Mar 04, 2009 5.278 5.467 5.234 5.278 637,627 +0.33(+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.