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
)
95.18
-0.26 (-0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009
6.061
6.216
5.958
6.149
359,187
+0.10(+1.68%)
Apr 29, 2009
5.885
6.061
5.807
6.048
221,272
+0.19(+3.24%)
Apr 28, 2009
5.753
5.907
5.744
5.859
244,873
+0.07(+1.22%)
Apr 27, 2009
5.841
5.931
5.751
5.788
388,246
-0.18(-3.06%)
Apr 24, 2009
6.158
6.158
5.914
5.971
305,174
-0.11(-1.88%)
Apr 23, 2009
6.070
6.134
5.731
6.086
422,232
+0.18(+3.10%)
Apr 22, 2009
5.762
6.017
5.762
5.903
237,732
+0.04(+0.68%)
Apr 21, 2009
5.715
5.905
5.715
5.863
207,185
+0.12(+2.07%)
Apr 20, 2009
5.867
5.951
5.691
5.744
227,084
-0.26(-4.33%)
Apr 17, 2009
5.953
6.070
5.819
6.004
179,450
+0.07(+1.19%)
Apr 16, 2009
5.956
5.978
5.773
5.933
291,309
+0.01(+0.19%)
Apr 15, 2009
5.863
5.969
5.832
5.922
218,091
+0.06(+0.94%)
Apr 14, 2009
5.997
6.174
5.801
5.867
167,196
-0.24(-3.90%)
Apr 13, 2009
6.172
6.306
5.911
6.105
424,378
-0.15(-2.46%)
Apr 09, 2009
6.207
6.456
6.072
6.260
415,236
+0.11(+1.79%)
Apr 08, 2009
5.938
6.180
5.911
6.149
294,004
+0.27(+4.53%)
Apr 07, 2009
5.975
6.114
5.870
5.883
321,584
-0.13(-2.13%)
Apr 06, 2009
5.949
6.111
5.916
6.011
267,862
-0.03(-0.47%)
Apr 03, 2009
6.068
6.146
5.751
6.039
300,111
-0.05(-0.76%)
Apr 02, 2009
5.766
6.257
5.766
6.086
800,361
+0.42(+7.39%)
Apr 01, 2009
5.519
5.689
5.367
5.667
385,043
+0.08(+1.50%)
Mar 31, 2009
5.665
5.735
5.489
5.583
593,975
-0.01(-0.24%)
Mar 30, 2009
5.537
5.634
5.416
5.596
704,863
-0.26(-4.44%)
Mar 26, 2009
5.940
5.940
5.724
5.856
631,772
-0.03(-0.45%)
Mar 25, 2009
5.669
5.896
5.594
5.883
550,057
+0.25(+4.42%)
Mar 24, 2009
5.764
5.936
5.632
5.634
224,135
-0.19(-3.26%)
Mar 23, 2009
5.757
5.874
5.660
5.823
604,455
+0.15(+2.68%)
Mar 20, 2009
5.740
5.847
5.669
5.671
469,662
-0.01(-0.23%)
Mar 19, 2009
5.678
5.784
5.629
5.684
420,299
+0.06(+1.02%)
Mar 18, 2009
5.193
5.665
5.193
5.627
596,865
+0.22(+4.08%)
Mar 17, 2009
5.019
5.407
5.019
5.407
296,785
+0.24(+4.56%)
Mar 16, 2009
5.382
5.433
5.144
5.171
259,496
-0.11(-2.13%)
Mar 13, 2009
5.354
5.416
5.197
5.283
311,018
-0.06(-1.07%)
Mar 12, 2009
5.109
5.407
5.063
5.341
426,388
+0.19(+3.77%)
Mar 11, 2009
5.268
5.290
5.144
5.147
464,372
-0.11(-2.01%)
Mar 10, 2009
5.330
5.488
5.186
5.252
810,306
+0.01(+0.21%)
Mar 09, 2009
5.325
5.347
5.171
5.241
738,486
-0.12(-2.26%)
Mar 06, 2009
5.160
5.378
5.147
5.363
777,050
+0.24(+4.69%)
Mar 05, 2009
5.164
5.184
5.003
5.122
739,634
-0.17(-3.21%)
Mar 04, 2009
5.292
5.482
5.248
5.292
635,910
+0.34(+6.76%)
Mar 02, 2009
4.820
5.006
4.768
4.957
897,783
+0.00(+0.09%)
Feb 27, 2009
4.712
4.981
4.551
4.953
599,664
+0.21(+4.51%)
Feb 26, 2009
4.673
4.754
4.615
4.739
501,416
+0.09(+1.90%)
Feb 25, 2009
4.646
4.745
4.526
4.651
514,859
-0.02(-0.33%)
Feb 24, 2009
4.432
4.710
4.327
4.666
503,657
+0.28(+6.27%)
Feb 23, 2009
4.525
4.525
4.278
4.391
1,228,043
-0.09(-1.92%)
Feb 20, 2009
4.488
4.559
4.430
4.477
746,085
-0.06(-1.36%)
Feb 19, 2009
4.704
4.726
4.508
4.538
596,352
-0.14(-2.97%)
Feb 18, 2009
4.862
4.898
4.651
4.677
492,269
-0.21(-4.33%)
Feb 17, 2009
4.935
4.950
4.871
4.889
202,539
-0.20(-3.98%)
Feb 13, 2009
5.078
5.153
4.981
5.092
262,409
+0.01(+0.13%)
Feb 12, 2009
4.845
5.116
4.805
5.085
504,410
-0.07(-1.37%)
Feb 11, 2009
5.180
5.197
5.120
5.155
448,238
-0.02(-0.30%)
Feb 10, 2009
5.365
5.455
5.085
5.171
593,807
-0.23(-4.32%)
Feb 09, 2009
5.484
5.601
5.354
5.404
284,553
-0.11(-2.08%)
Feb 06, 2009
5.402
5.537
5.376
5.519
827,397
+0.09(+1.75%)
Feb 05, 2009
5.744
5.821
5.418
5.424
360,947
-0.34(-5.89%)
Feb 04, 2009
5.991
6.158
5.729
5.764
234,311
-0.28(-4.56%)
Feb 03, 2009
5.704
6.064
5.671
6.039
420,386
+0.36(+6.37%)
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
.