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

QuinStreet, Inc (NQ: QNST )

18.21 +0.53 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 30, 2014 5.880 5.880 5.515 5.560 97,903 -0.29(-4.96%)
May 29, 2014 5.790 5.960 5.730 5.850 60,745 +0.10(+1.74%)
May 28, 2014 5.890 6.004 5.710 5.750 114,539 -0.19(-3.20%)
May 27, 2014 5.720 6.040 5.635 5.940 92,769 +0.28(+4.95%)
May 23, 2014 5.600 5.660 5.660 5.660 94,900 +0.01(+0.18%)
May 22, 2014 5.490 5.670 5.490 5.650 12,540 +0.15(+2.73%)
May 21, 2014 5.490 5.560 5.330 5.500 56,626 +0.02(+0.36%)
May 20, 2014 5.540 5.590 5.420 5.480 146,445 -0.10(-1.79%)
May 19, 2014 5.490 5.600 5.410 5.580 39,696 +0.04(+0.72%)
May 16, 2014 5.320 5.560 5.320 5.540 95,041 +0.20(+3.75%)
May 15, 2014 5.450 5.580 5.310 5.340 112,473 -0.16(-2.91%)
May 14, 2014 5.540 5.666 5.480 5.500 94,379 -0.06(-1.08%)
May 13, 2014 5.660 5.720 5.560 5.560 42,494 -0.14(-2.46%)
May 12, 2014 5.450 5.760 5.450 5.700 103,072 +0.29(+5.36%)
May 09, 2014 5.250 5.480 5.250 5.410 86,173 +0.14(+2.66%)
May 08, 2014 5.300 5.300 5.120 5.270 150,403 -0.05(-0.94%)
May 07, 2014 5.220 5.520 5.190 5.320 164,195 -0.49(-8.43%)
May 06, 2014 6.010 6.050 5.800 5.810 128,780 -0.25(-4.13%)
May 05, 2014 6.280 6.350 5.974 6.060 143,399 -0.29(-4.57%)
May 02, 2014 6.050 6.360 6.020 6.350 120,372 +0.34(+5.66%)
May 01, 2014 6.070 6.075 5.810 6.010 124,402 -0.09(-1.48%)
Apr 30, 2014 5.850 6.120 5.700 6.100 107,042 +0.21(+3.57%)
Apr 29, 2014 5.850 5.970 5.710 5.890 73,445 +0.09(+1.55%)
Apr 28, 2014 5.970 6.000 5.750 5.800 202,864 -0.14(-2.36%)
Apr 25, 2014 6.000 6.070 5.913 5.940 138,716 -0.08(-1.33%)
Apr 24, 2014 6.080 6.180 6.000 6.020 97,032 -0.05(-0.82%)
Apr 23, 2014 6.190 6.240 6.040 6.070 101,861 -0.14(-2.25%)
Apr 22, 2014 6.440 6.560 6.110 6.210 105,880 -0.24(-3.65%)
Apr 21, 2014 6.130 6.500 6.060 6.445 107,298 +0.31(+4.97%)
Apr 17, 2014 6.010 6.140 6.140 6.140 74,600 +0.09(+1.49%)
Apr 16, 2014 6.200 6.210 6.030 6.050 81,112 -0.13(-2.10%)
Apr 15, 2014 6.330 6.370 6.000 6.180 144,440 -0.15(-2.37%)
Apr 14, 2014 6.360 6.430 6.240 6.330 73,352 +0.06(+0.96%)
Apr 11, 2014 6.150 6.320 6.150 6.270 112,757 +0.04(+0.64%)
Apr 10, 2014 6.430 6.500 6.180 6.230 163,823 -0.23(-3.56%)
Apr 09, 2014 6.250 6.540 6.250 6.460 91,972 +0.25(+4.03%)
Apr 08, 2014 6.090 6.350 6.090 6.210 105,425 +0.13(+2.14%)
Apr 07, 2014 6.060 6.170 5.760 6.080 147,745 -0.02(-0.33%)
Apr 04, 2014 6.230 6.252 5.800 6.100 190,663 -0.06(-0.97%)
Apr 03, 2014 6.440 6.548 6.080 6.160 144,363 -0.29(-4.50%)
Apr 02, 2014 6.280 6.480 6.220 6.450 112,220 +0.21(+3.37%)
Apr 01, 2014 6.630 6.720 6.190 6.240 213,155 -0.40(-6.02%)
Mar 31, 2014 6.090 6.645 6.090 6.640 211,053 +0.56(+9.21%)
Mar 28, 2014 6.260 6.440 6.020 6.080 72,638 -0.19(-3.03%)
Mar 27, 2014 6.340 6.490 6.150 6.270 88,636 -0.05(-0.79%)
Mar 26, 2014 6.690 6.778 6.294 6.320 105,882 -0.30(-4.53%)
Mar 25, 2014 6.890 6.930 6.540 6.620 60,643 -0.24(-3.50%)
Mar 24, 2014 7.000 7.230 6.750 6.860 115,748 -0.13(-1.86%)
Mar 21, 2014 6.760 7.620 6.740 6.990 277,496 +0.29(+4.33%)
Mar 20, 2014 6.540 6.710 6.510 6.700 130,988 +0.17(+2.60%)
Mar 19, 2014 6.630 6.680 6.510 6.530 90,483 -0.13(-1.95%)
Mar 18, 2014 6.650 6.720 6.530 6.660 164,769 -0.02(-0.30%)
Mar 17, 2014 6.790 6.890 6.650 6.680 68,514 -0.05(-0.74%)
Mar 14, 2014 6.580 6.750 6.580 6.730 35,996 +0.10(+1.51%)
Mar 13, 2014 6.890 6.940 6.550 6.630 78,948 -0.26(-3.77%)
Mar 12, 2014 6.750 6.900 6.725 6.890 66,368 +0.11(+1.62%)
Mar 11, 2014 6.890 6.890 6.700 6.780 86,868 -0.08(-1.17%)
Mar 10, 2014 6.730 6.900 6.603 6.860 46,284 +0.08(+1.18%)
Mar 07, 2014 6.890 6.920 6.700 6.780 123,709 -0.10(-1.45%)
Mar 06, 2014 6.860 6.930 6.820 6.880 34,299 +0.02(+0.29%)
Mar 05, 2014 6.690 6.900 6.685 6.860 77,585 +0.14(+2.08%)
Mar 04, 2014 6.760 6.800 6.690 6.720 250,105 +0.07(+1.05%)
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.