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
)
95.12
+1.08 (+1.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2009
6.216
6.343
6.094
6.209
307,134
-0.02(-0.35%)
Sep 29, 2009
6.304
6.388
6.218
6.231
230,400
-0.09(-1.36%)
Sep 28, 2009
6.255
6.324
6.205
6.317
234,384
+0.06(+0.95%)
Sep 25, 2009
6.277
6.277
6.202
6.257
139,833
-0.02(-0.28%)
Sep 24, 2009
6.313
6.421
6.271
6.275
259,773
-0.03(-0.52%)
Sep 23, 2009
6.335
6.348
6.286
6.308
224,747
-0.02(-0.28%)
Sep 22, 2009
6.324
6.414
6.288
6.326
179,568
-0.01(-0.10%)
Sep 21, 2009
6.249
6.394
6.174
6.332
234,729
+0.01(+0.10%)
Sep 18, 2009
6.436
6.509
6.324
6.326
871,587
-0.22(-3.30%)
Sep 17, 2009
6.546
6.557
6.410
6.542
287,076
-0.02(-0.27%)
Sep 16, 2009
6.566
6.566
6.476
6.559
143,232
-0.01(-0.13%)
Sep 15, 2009
6.553
6.599
6.383
6.568
232,514
-0.00(-0.07%)
Sep 14, 2009
6.482
6.612
6.478
6.573
344,841
+0.00(+0.00%)
Sep 11, 2009
6.544
6.599
6.473
6.573
219,512
+0.05(+0.71%)
Sep 10, 2009
6.401
6.526
6.326
6.526
355,026
+0.10(+1.58%)
Sep 09, 2009
6.394
6.491
6.381
6.425
1,144,177
-0.00(-0.07%)
Sep 08, 2009
6.383
6.507
6.257
6.429
7,229,274
+0.07(+1.14%)
Sep 04, 2009
6.185
6.390
6.172
6.357
378,178
+0.11(+1.73%)
Sep 03, 2009
6.174
6.253
6.050
6.249
316,076
+0.12(+1.94%)
Sep 02, 2009
6.048
6.180
5.980
6.130
582,138
+0.05(+0.80%)
Sep 01, 2009
6.242
6.242
5.982
6.081
452,335
-0.15(-2.44%)
Aug 31, 2009
6.141
6.370
5.984
6.233
1,557,572
+0.63(+11.34%)
Aug 28, 2009
5.632
5.680
5.532
5.598
286,994
-0.01(-0.12%)
Aug 27, 2009
5.632
5.656
5.526
5.605
161,284
+0.00(+0.04%)
Aug 26, 2009
5.667
5.713
5.590
5.603
283,646
-0.05(-0.94%)
Aug 25, 2009
5.673
5.709
5.625
5.656
176,937
-0.02(-0.31%)
Aug 24, 2009
5.649
5.729
5.513
5.673
220,845
+0.05(+0.94%)
Aug 21, 2009
5.713
5.715
5.563
5.620
496,906
-0.02(-0.31%)
Aug 20, 2009
5.559
5.643
5.530
5.638
81,161
+0.08(+1.39%)
Aug 19, 2009
5.455
5.581
5.431
5.561
155,772
+0.04(+0.64%)
Aug 18, 2009
5.572
5.616
5.506
5.526
250,921
-0.04(-0.63%)
Aug 17, 2009
5.552
5.603
5.515
5.561
236,257
-0.06(-1.10%)
Aug 14, 2009
5.759
5.777
5.574
5.623
333,376
-0.15(-2.52%)
Aug 13, 2009
5.806
5.806
5.669
5.768
235,686
-0.03(-0.46%)
Aug 12, 2009
5.724
5.896
5.724
5.795
217,606
+0.06(+1.04%)
Aug 11, 2009
5.773
5.787
5.717
5.735
154,311
-0.10(-1.74%)
Aug 10, 2009
5.698
5.850
5.695
5.837
187,612
+0.09(+1.53%)
Aug 07, 2009
5.786
5.810
5.623
5.748
141,498
+0.04(+0.70%)
Aug 06, 2009
5.746
5.808
5.693
5.709
186,287
-0.03(-0.58%)
Aug 05, 2009
5.755
5.768
5.684
5.742
149,674
-0.03(-0.46%)
Aug 04, 2009
5.706
5.803
5.676
5.768
132,343
+0.01(+0.15%)
Aug 03, 2009
5.700
5.795
5.585
5.759
158,367
+0.07(+1.24%)
Jul 31, 2009
5.676
5.797
5.671
5.689
261,991
-0.02(-0.42%)
Jul 30, 2009
5.625
5.779
5.548
5.713
393,427
+0.04(+0.62%)
Jul 29, 2009
5.709
5.812
5.676
5.678
238,716
-0.06(-0.96%)
Jul 28, 2009
5.684
5.863
5.682
5.733
334,474
-0.00(-0.08%)
Jul 27, 2009
5.773
5.837
5.662
5.737
245,027
-0.02(-0.31%)
Jul 24, 2009
5.638
5.784
5.638
5.755
208,119
+0.08(+1.44%)
Jul 23, 2009
5.832
5.832
5.530
5.673
824,688
-0.19(-3.23%)
Jul 22, 2009
6.116
6.196
5.768
5.863
618,147
-0.43(-6.90%)
Jul 21, 2009
6.337
6.346
6.244
6.297
142,415
+0.02(+0.35%)
Jul 20, 2009
6.231
6.324
6.216
6.275
304,752
+0.09(+1.50%)
Jul 17, 2009
6.315
6.315
6.149
6.183
246,847
-0.13(-2.13%)
Jul 16, 2009
6.209
6.339
6.064
6.317
213,790
+0.06(+0.88%)
Jul 15, 2009
5.894
6.346
5.894
6.262
301,463
+0.39(+6.72%)
Jul 14, 2009
5.797
6.004
5.755
5.867
378,700
+0.07(+1.29%)
Jul 13, 2009
5.532
5.821
5.393
5.792
363,165
+0.37(+6.92%)
Jul 10, 2009
5.277
5.462
5.202
5.418
256,152
+0.14(+2.63%)
Jul 09, 2009
5.398
5.398
5.213
5.279
176,288
-0.09(-1.72%)
Jul 08, 2009
5.345
5.416
5.299
5.371
243,775
+0.06(+1.20%)
Jul 07, 2009
5.385
5.385
5.303
5.308
204,807
-0.07(-1.35%)
Jul 06, 2009
5.387
5.442
5.299
5.380
174,487
-0.04(-0.77%)
Jul 02, 2009
5.733
5.733
5.314
5.422
290,261
-0.14(-2.50%)
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
.