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 (%)
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%)
Oct 01, 2015 5.570 5.640 5.495 5.570 196,476 +0.02(+0.36%)
Sep 30, 2015 5.660 5.660 5.460 5.550 293,110 -0.10(-1.77%)
Sep 29, 2015 5.780 5.840 5.600 5.650 181,683 -0.16(-2.75%)
Sep 28, 2015 5.850 5.890 5.720 5.810 165,529 -0.08(-1.36%)
Sep 25, 2015 6.080 6.080 5.845 5.890 173,597 -0.15(-2.48%)
Sep 24, 2015 5.980 6.110 5.900 6.040 198,962 +0.00(+0.00%)
Sep 23, 2015 6.050 6.110 5.984 6.040 220,555 -0.05(-0.82%)
Sep 22, 2015 6.140 6.230 6.030 6.090 180,687 -0.11(-1.77%)
Sep 21, 2015 6.430 6.460 6.120 6.200 278,835 -0.19(-2.97%)
Sep 18, 2015 6.170 6.440 6.100 6.390 486,575 +0.12(+1.91%)
Sep 17, 2015 6.110 6.390 6.090 6.270 179,770 +0.16(+2.62%)
Sep 16, 2015 5.980 6.150 5.980 6.110 141,935 +0.12(+2.00%)
Sep 15, 2015 5.890 6.000 5.885 5.990 138,638 +0.10(+1.70%)
Sep 14, 2015 6.000 6.010 5.885 5.890 302,245 -0.13(-2.16%)
Sep 11, 2015 5.850 6.035 5.850 6.020 262,322 +0.13(+2.21%)
Sep 10, 2015 5.770 5.930 5.760 5.890 205,908 +0.11(+1.90%)
Sep 09, 2015 5.800 5.830 5.710 5.780 258,412 +0.01(+0.17%)
Sep 08, 2015 5.640 5.810 5.610 5.770 175,352 +0.20(+3.59%)
Sep 04, 2015 5.450 5.570 5.570 5.570 255,000 +0.05(+0.91%)
Sep 03, 2015 5.510 5.650 5.500 5.520 328,374 +0.02(+0.36%)
Sep 02, 2015 5.400 5.510 5.400 5.500 251,385 +0.16(+3.00%)
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.