Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

QuinStreet, Inc (NQ: QNST )

18.10 -0.11 (-0.60%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.340 4.290 4.290 4.290 117,900 -0.05(-1.15%)
Dec 30, 2015 4.560 4.590 4.310 4.340 142,146 -0.21(-4.62%)
Dec 29, 2015 4.770 4.800 4.410 4.550 114,890 -0.20(-4.21%)
Dec 28, 2015 4.690 4.750 4.580 4.750 84,593 +0.03(+0.64%)
Dec 24, 2015 4.660 4.720 4.720 4.720 16,100 +0.04(+0.85%)
Dec 23, 2015 4.690 4.700 4.580 4.680 34,787 +0.01(+0.21%)
Dec 22, 2015 4.620 4.670 4.550 4.670 51,708 +0.08(+1.74%)
Dec 21, 2015 4.660 4.710 4.540 4.590 45,146 -0.06(-1.29%)
Dec 18, 2015 4.780 4.960 4.550 4.650 376,069 -0.16(-3.33%)
Dec 17, 2015 4.760 4.810 4.700 4.810 188,649 +0.08(+1.69%)
Dec 16, 2015 4.760 4.770 4.590 4.730 65,410 +0.01(+0.21%)
Dec 15, 2015 4.590 4.750 4.540 4.720 71,433 +0.15(+3.28%)
Dec 14, 2015 4.710 4.710 4.530 4.570 93,771 -0.08(-1.72%)
Dec 11, 2015 4.570 4.745 4.470 4.650 112,706 -0.02(-0.43%)
Dec 10, 2015 4.720 4.740 4.660 4.670 78,956 -0.05(-1.06%)
Dec 09, 2015 4.730 4.850 4.630 4.720 79,570 -0.04(-0.84%)
Dec 08, 2015 4.740 4.820 4.710 4.760 46,942 -0.02(-0.42%)
Dec 07, 2015 4.680 4.860 4.650 4.780 89,774 +0.10(+2.14%)
Dec 04, 2015 4.680 4.713 4.495 4.680 133,280 -0.01(-0.21%)
Dec 03, 2015 4.810 4.860 4.670 4.690 103,563 -0.09(-1.88%)
Dec 02, 2015 4.890 4.950 4.780 4.780 110,426 -0.12(-2.45%)
Dec 01, 2015 4.780 4.930 4.780 4.900 89,934 +0.01(+0.20%)
Nov 30, 2015 5.000 5.040 4.870 4.890 121,123 -0.10(-2.00%)
Nov 27, 2015 4.950 5.020 4.540 4.990 29,704 +0.02(+0.40%)
Nov 25, 2015 4.910 4.970 4.970 4.970 94,300 +0.05(+1.02%)
Nov 24, 2015 4.970 5.000 4.840 4.920 161,884 -0.06(-1.20%)
Nov 23, 2015 4.910 5.010 4.560 4.980 176,824 +0.04(+0.81%)
Nov 20, 2015 4.850 5.020 4.780 4.940 272,469 +0.13(+2.70%)
Nov 19, 2015 4.870 4.870 4.780 4.810 219,486 -0.04(-0.82%)
Nov 18, 2015 4.880 4.920 4.780 4.850 213,896 +0.01(+0.21%)
Nov 17, 2015 4.840 4.940 4.770 4.840 302,691 -0.01(-0.21%)
Nov 16, 2015 5.000 5.190 4.790 4.850 157,495 -0.17(-3.39%)
Nov 13, 2015 5.010 5.130 5.000 5.020 117,869 -0.06(-1.18%)
Nov 12, 2015 5.130 5.230 5.070 5.080 147,406 -0.06(-1.17%)
Nov 11, 2015 5.230 5.230 5.020 5.140 86,784 -0.10(-1.91%)
Nov 10, 2015 5.000 5.400 4.920 5.240 197,637 -0.17(-3.14%)
Nov 09, 2015 5.690 5.690 5.390 5.410 137,467 -0.30(-5.25%)
Nov 06, 2015 5.450 5.790 5.440 5.710 134,913 +0.22(+4.01%)
Nov 05, 2015 5.600 5.630 5.410 5.490 132,406 -0.10(-1.79%)
Nov 04, 2015 5.700 5.740 5.560 5.590 122,711 -0.09(-1.58%)
Nov 03, 2015 5.640 5.760 5.640 5.680 161,503 +0.01(+0.18%)
Nov 02, 2015 5.530 5.680 5.480 5.670 137,081 +0.12(+2.16%)
Oct 30, 2015 5.600 5.760 5.410 5.550 162,767 -0.03(-0.54%)
Oct 29, 2015 5.740 6.000 5.520 5.580 132,697 -0.17(-2.96%)
Oct 28, 2015 5.590 5.750 5.500 5.750 183,466 +0.15(+2.68%)
Oct 27, 2015 5.790 5.840 5.540 5.600 118,531 -0.20(-3.45%)
Oct 26, 2015 5.890 5.920 5.750 5.800 85,307 -0.10(-1.69%)
Oct 23, 2015 6.020 6.050 5.840 5.900 116,126 -0.07(-1.17%)
Oct 22, 2015 5.930 6.200 5.750 5.970 121,475 +0.10(+1.70%)
Oct 21, 2015 6.000 6.000 5.820 5.870 51,844 -0.12(-2.00%)
Oct 20, 2015 5.880 6.060 5.880 5.990 69,092 +0.02(+0.34%)
Oct 19, 2015 5.920 6.080 5.840 5.970 78,747 +0.00(+0.00%)
Oct 16, 2015 6.050 6.050 5.790 5.970 72,572 -0.05(-0.83%)
Oct 15, 2015 5.800 6.030 5.750 6.020 84,401 +0.25(+4.33%)
Oct 14, 2015 5.910 5.915 5.710 5.770 105,444 -0.11(-1.87%)
Oct 13, 2015 5.940 6.110 5.870 5.880 111,660 -0.10(-1.67%)
Oct 12, 2015 6.110 6.110 5.920 5.980 94,644 -0.10(-1.64%)
Oct 09, 2015 6.140 6.300 6.075 6.080 197,881 -0.01(-0.16%)
Oct 08, 2015 5.820 6.128 5.730 6.090 200,031 +0.29(+5.00%)
Oct 07, 2015 5.800 6.000 5.560 5.800 370,154 -0.03(-0.51%)
Oct 06, 2015 5.710 5.900 5.580 5.830 313,250 +0.07(+1.22%)
Oct 05, 2015 5.550 5.810 5.540 5.760 214,933 +0.21(+3.78%)
Oct 02, 2015 5.520 5.580 5.400 5.550 185,421 -0.02(-0.36%)
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.