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 (%)
Jun 30, 2023 8.830 8.900 8.715 8.830 368,200 +0.05(+0.57%)
Jun 29, 2023 8.520 8.780 8.520 8.780 216,570 +0.27(+3.17%)
Jun 28, 2023 8.370 8.570 8.330 8.510 214,280 +0.16(+1.92%)
Jun 27, 2023 8.420 8.465 8.250 8.350 206,804 -0.01(-0.12%)
Jun 26, 2023 8.420 8.600 8.350 8.360 293,075 -0.08(-0.95%)
Jun 23, 2023 8.440 8.700 8.340 8.440 1,968,072 -0.15(-1.75%)
Jun 22, 2023 8.440 8.670 8.300 8.590 374,546 +0.11(+1.30%)
Jun 21, 2023 8.520 8.585 8.350 8.480 378,147 -0.10(-1.17%)
Jun 20, 2023 8.330 8.580 8.300 8.580 341,015 +0.17(+2.02%)
Jun 16, 2023 8.500 8.515 8.180 8.410 858,577 +0.04(+0.48%)
Jun 15, 2023 8.550 8.690 8.270 8.370 784,825 -0.17(-1.99%)
Jun 14, 2023 9.010 9.242 8.480 8.540 847,384 -0.47(-5.22%)
Jun 13, 2023 9.030 9.210 8.890 9.010 506,948 -0.02(-0.22%)
Jun 12, 2023 9.310 9.310 9.005 9.030 278,969 -0.25(-2.69%)
Jun 09, 2023 9.160 9.425 9.120 9.280 659,889 +0.12(+1.31%)
Jun 08, 2023 9.580 9.610 9.095 9.160 435,317 -0.52(-5.37%)
Jun 07, 2023 9.590 9.875 9.590 9.680 470,435 +0.15(+1.57%)
Jun 06, 2023 9.290 9.785 9.250 9.530 454,065 +0.24(+2.58%)
Jun 05, 2023 9.660 9.660 9.230 9.290 406,727 -0.48(-4.91%)
Jun 02, 2023 9.520 9.800 9.520 9.770 305,350 +0.36(+3.83%)
Jun 01, 2023 9.230 9.530 9.150 9.410 324,505 +0.19(+2.06%)
May 31, 2023 9.290 9.420 9.090 9.220 331,690 -0.08(-0.86%)
May 30, 2023 9.460 9.590 9.150 9.300 478,805 -0.13(-1.38%)
May 26, 2023 9.150 9.560 9.150 9.430 301,617 +0.33(+3.63%)
May 25, 2023 9.060 9.190 8.950 9.100 353,040 -0.14(-1.52%)
May 24, 2023 9.220 9.310 9.130 9.240 331,399 -0.01(-0.11%)
May 23, 2023 9.400 9.750 9.150 9.250 623,355 -0.13(-1.39%)
May 22, 2023 8.920 9.430 8.700 9.380 902,174 +0.39(+4.34%)
May 19, 2023 8.850 9.050 8.690 8.990 1,055,704 +0.29(+3.33%)
May 18, 2023 7.850 8.745 7.840 8.700 1,278,160 +1.03(+13.43%)
May 17, 2023 7.250 8.110 7.230 7.670 1,567,902 +0.42(+5.79%)
May 16, 2023 7.410 7.550 7.145 7.250 820,145 -0.24(-3.20%)
May 15, 2023 7.420 7.780 7.400 7.490 1,241,098 +0.29(+4.03%)
May 12, 2023 7.080 7.330 6.920 7.200 912,600 +0.07(+0.98%)
May 11, 2023 6.930 7.180 6.790 7.130 901,021 +0.18(+2.59%)
May 10, 2023 6.920 7.155 6.900 6.950 890,243 +0.03(+0.43%)
May 09, 2023 7.380 7.450 6.900 6.920 1,173,636 -0.46(-6.23%)
May 08, 2023 8.100 8.100 7.300 7.380 1,006,997 -0.72(-8.83%)
May 05, 2023 8.600 8.685 8.060 8.095 1,436,800 -0.51(-5.93%)
May 04, 2023 8.530 9.600 8.340 8.605 3,367,290 -1.09(-11.29%)
May 03, 2023 10.28 10.32 9.560 9.700 944,574 -0.58(-5.60%)
May 02, 2023 11.08 11.08 10.16 10.28 834,022 -0.90(-8.09%)
May 01, 2023 11.11 11.35 11.05 11.18 269,249 +0.07(+0.63%)
Apr 28, 2023 11.04 11.19 10.96 11.11 388,023 +0.06(+0.54%)
Apr 27, 2023 11.14 11.21 10.88 11.05 383,838 +0.00(+0.00%)
Apr 26, 2023 11.31 11.45 10.86 11.05 497,770 -0.31(-2.73%)
Apr 25, 2023 11.51 11.63 11.28 11.36 336,709 -0.24(-2.07%)
Apr 24, 2023 11.85 11.89 11.53 11.60 363,018 -0.24(-2.03%)
Apr 21, 2023 11.92 12.01 11.69 11.84 569,188 -0.09(-0.75%)
Apr 20, 2023 11.97 12.06 11.78 11.93 503,975 -0.07(-0.58%)
Apr 19, 2023 12.67 12.67 11.92 12.00 917,189 -0.69(-5.44%)
Apr 18, 2023 13.18 13.32 12.69 12.69 585,867 -0.42(-3.17%)
Apr 17, 2023 13.23 13.23 12.43 13.11 709,818 -0.13(-0.98%)
Apr 14, 2023 14.28 14.28 12.63 13.23 1,026,257 -1.17(-8.09%)
Apr 13, 2023 14.44 14.72 14.22 14.40 279,955 +0.10(+0.70%)
Apr 12, 2023 14.87 14.87 14.28 14.30 326,823 -0.41(-2.79%)
Apr 11, 2023 15.05 15.23 14.71 14.71 171,840 -0.30(-2.00%)
Apr 10, 2023 14.85 15.17 14.85 15.01 156,868 +0.06(+0.40%)
Apr 06, 2023 15.13 15.18 14.88 14.95 143,758 -0.05(-0.33%)
Apr 05, 2023 15.30 15.33 14.89 15.00 255,057 -0.40(-2.60%)
Apr 04, 2023 15.69 15.84 15.12 15.40 178,066 -0.24(-1.53%)
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.