Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Exponent Inc
(NQ:
EXPO
)
95.15
-0.76 (-0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2009
5.445
5.566
5.317
5.388
261,648
-0.04(-0.69%)
Jun 29, 2009
5.302
5.500
5.262
5.425
343,966
+0.09(+1.65%)
Jun 26, 2009
5.355
5.381
5.256
5.337
1,379,464
-0.03(-0.61%)
Jun 25, 2009
5.324
5.412
5.284
5.370
192,259
+0.06(+1.20%)
Jun 24, 2009
5.258
5.390
5.258
5.306
207,326
+0.10(+1.90%)
Jun 23, 2009
5.245
5.245
5.166
5.207
841,601
+0.00(+0.04%)
Jun 22, 2009
5.377
5.458
5.186
5.205
500,555
-0.21(-3.90%)
Jun 19, 2009
5.630
5.630
5.405
5.416
395,632
-0.12(-2.22%)
Jun 18, 2009
5.647
5.647
5.500
5.539
204,041
-0.13(-2.33%)
Jun 17, 2009
5.597
5.726
5.577
5.671
101,079
+0.09(+1.53%)
Jun 16, 2009
5.770
5.801
5.550
5.586
164,185
-0.11(-1.89%)
Jun 15, 2009
5.871
5.994
5.665
5.693
167,475
-0.25(-4.29%)
Jun 12, 2009
5.959
6.078
5.825
5.948
140,984
-0.08(-1.31%)
Jun 11, 2009
5.981
6.124
5.935
6.027
190,284
+0.04(+0.73%)
Jun 10, 2009
6.038
6.038
5.876
5.983
187,205
-0.03(-0.44%)
Jun 09, 2009
5.950
6.063
5.700
6.010
164,399
+0.06(+1.03%)
Jun 08, 2009
5.983
6.120
5.926
5.948
172,952
-0.07(-1.17%)
Jun 05, 2009
6.074
6.113
6.012
6.019
146,953
-0.02(-0.36%)
Jun 04, 2009
6.129
6.129
5.977
6.041
158,999
-0.07(-1.19%)
Jun 03, 2009
5.992
6.122
5.885
6.113
198,587
+0.07(+1.13%)
Jun 02, 2009
6.126
6.227
6.003
6.045
353,033
-0.13(-2.07%)
Jun 01, 2009
5.856
6.179
5.856
6.172
302,905
+0.40(+7.01%)
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%)
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
.