Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

93.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2009 6.043 6.197 5.940 6.131 360,247 +0.10(+1.68%)
Apr 29, 2009 5.868 6.043 5.790 6.030 221,925 +0.19(+3.24%)
Apr 28, 2009 5.736 5.890 5.727 5.841 245,596 +0.07(+1.22%)
Apr 27, 2009 5.824 5.914 5.734 5.771 389,392 -0.18(-3.06%)
Apr 24, 2009 6.140 6.140 5.896 5.953 306,075 -0.11(-1.88%)
Apr 23, 2009 6.052 6.116 5.714 6.068 423,479 +0.18(+3.10%)
Apr 22, 2009 5.745 6.000 5.745 5.885 238,434 +0.04(+0.68%)
Apr 21, 2009 5.698 5.887 5.698 5.846 207,796 +0.12(+2.07%)
Apr 20, 2009 5.850 5.934 5.674 5.727 227,754 -0.26(-4.33%)
Apr 17, 2009 5.936 6.052 5.802 5.986 179,980 +0.07(+1.19%)
Apr 16, 2009 5.938 5.960 5.756 5.916 292,169 +0.01(+0.19%)
Apr 15, 2009 5.846 5.951 5.815 5.905 218,735 +0.05(+0.94%)
Apr 14, 2009 5.980 6.156 5.784 5.850 167,689 -0.24(-3.90%)
Apr 13, 2009 6.153 6.287 5.894 6.087 425,631 -0.15(-2.46%)
Apr 09, 2009 6.189 6.437 6.054 6.241 416,462 +0.11(+1.79%)
Apr 08, 2009 5.920 6.162 5.894 6.131 294,872 +0.27(+4.53%)
Apr 07, 2009 5.958 6.096 5.852 5.865 322,533 -0.13(-2.13%)
Apr 06, 2009 5.931 6.093 5.898 5.993 268,653 -0.03(-0.47%)
Apr 03, 2009 6.050 6.128 5.734 6.021 300,997 -0.05(-0.76%)
Apr 02, 2009 5.749 6.239 5.749 6.068 802,724 +0.42(+7.39%)
Apr 01, 2009 5.503 5.672 5.351 5.650 386,179 +0.08(+1.50%)
Mar 31, 2009 5.648 5.718 5.472 5.567 595,728 -0.01(-0.24%)
Mar 30, 2009 5.520 5.617 5.400 5.580 706,943 -0.26(-4.44%)
Mar 26, 2009 5.923 5.923 5.707 5.839 633,637 -0.03(-0.45%)
Mar 25, 2009 5.652 5.879 5.578 5.865 551,680 +0.25(+4.42%)
Mar 24, 2009 5.747 5.918 5.615 5.617 224,796 -0.19(-3.26%)
Mar 23, 2009 5.740 5.857 5.644 5.806 606,239 +0.15(+2.68%)
Mar 20, 2009 5.723 5.830 5.652 5.654 471,048 -0.01(-0.23%)
Mar 19, 2009 5.661 5.767 5.613 5.668 421,540 +0.06(+1.02%)
Mar 18, 2009 5.178 5.648 5.178 5.611 598,626 +0.22(+4.08%)
Mar 17, 2009 5.004 5.391 5.004 5.391 297,661 +0.24(+4.56%)
Mar 16, 2009 5.367 5.417 5.129 5.156 260,262 -0.11(-2.13%)
Mar 13, 2009 5.338 5.400 5.182 5.268 311,936 -0.06(-1.07%)
Mar 12, 2009 5.094 5.391 5.048 5.325 427,647 +0.19(+3.77%)
Mar 11, 2009 5.252 5.274 5.129 5.131 465,742 -0.11(-2.01%)
Mar 10, 2009 5.314 5.472 5.171 5.237 812,698 +0.01(+0.21%)
Mar 09, 2009 5.309 5.331 5.156 5.226 740,666 -0.12(-2.26%)
Mar 06, 2009 5.145 5.362 5.131 5.347 779,344 +0.24(+4.69%)
Mar 05, 2009 5.149 5.169 4.989 5.107 741,817 -0.17(-3.21%)
Mar 04, 2009 5.277 5.465 5.233 5.277 637,787 +0.33(+6.76%)
Mar 02, 2009 4.806 4.991 4.753 4.942 900,433 +0.00(+0.09%)
Feb 27, 2009 4.699 4.967 4.538 4.938 601,434 +0.21(+4.51%)
Feb 26, 2009 4.659 4.740 4.602 4.725 502,896 +0.09(+1.90%)
Feb 25, 2009 4.633 4.731 4.513 4.637 516,379 -0.02(-0.33%)
Feb 24, 2009 4.419 4.696 4.314 4.652 505,144 +0.27(+6.28%)
Feb 23, 2009 4.512 4.512 4.266 4.378 1,231,668 -0.09(-1.92%)
Feb 20, 2009 4.474 4.546 4.417 4.463 748,288 -0.06(-1.36%)
Feb 19, 2009 4.690 4.712 4.495 4.525 598,112 -0.14(-2.97%)
Feb 18, 2009 4.848 4.883 4.637 4.663 493,722 -0.21(-4.33%)
Feb 17, 2009 4.920 4.936 4.857 4.874 203,137 -0.20(-3.98%)
Feb 13, 2009 5.063 5.138 4.967 5.077 263,183 +0.01(+0.13%)
Feb 12, 2009 4.830 5.101 4.791 5.070 505,899 -0.07(-1.37%)
Feb 11, 2009 5.164 5.182 5.105 5.140 449,561 -0.02(-0.30%)
Feb 10, 2009 5.349 5.439 5.070 5.156 595,559 -0.23(-4.32%)
Feb 09, 2009 5.468 5.584 5.338 5.389 285,393 -0.11(-2.08%)
Feb 06, 2009 5.386 5.520 5.360 5.503 829,839 +0.09(+1.75%)
Feb 05, 2009 5.727 5.804 5.402 5.408 362,012 -0.34(-5.89%)
Feb 04, 2009 5.973 6.140 5.712 5.747 235,003 -0.27(-4.56%)
Feb 03, 2009 5.687 6.046 5.654 6.021 421,627 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.