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 (%)
Sep 29, 2023 9.050 9.225 8.950 8.970 632,680 -0.02(-0.22%)
Sep 28, 2023 8.830 9.040 8.730 8.990 417,215 +0.18(+2.04%)
Sep 27, 2023 9.090 9.090 8.710 8.810 305,812 -0.19(-2.11%)
Sep 26, 2023 8.920 9.020 8.880 9.000 562,679 +0.01(+0.11%)
Sep 25, 2023 8.900 9.000 8.955 8.990 236,917 +0.07(+0.78%)
Sep 22, 2023 8.910 9.290 8.880 8.920 446,262 +0.07(+0.79%)
Sep 21, 2023 8.870 8.964 8.530 8.850 735,321 -0.09(-1.01%)
Sep 20, 2023 8.910 9.205 8.910 8.940 407,812 +0.05(+0.56%)
Sep 19, 2023 8.930 9.000 8.820 8.890 160,397 -0.03(-0.34%)
Sep 18, 2023 8.990 9.260 8.900 8.920 399,322 -0.05(-0.56%)
Sep 15, 2023 9.310 9.310 8.855 8.970 581,417 -0.32(-3.44%)
Sep 14, 2023 9.270 9.520 9.210 9.290 169,427 +0.14(+1.53%)
Sep 13, 2023 9.060 9.180 8.860 9.150 304,209 +0.10(+1.10%)
Sep 12, 2023 9.340 9.420 8.995 9.050 230,528 -0.36(-3.83%)
Sep 11, 2023 9.380 9.550 9.330 9.410 228,308 +0.03(+0.32%)
Sep 08, 2023 9.500 9.545 9.285 9.380 199,537 -0.07(-0.74%)
Sep 07, 2023 9.490 9.490 9.125 9.450 391,313 -0.09(-0.94%)
Sep 06, 2023 9.580 9.750 9.420 9.540 295,417 -0.07(-0.73%)
Sep 05, 2023 9.850 9.990 9.590 9.610 246,433 -0.31(-3.13%)
Sep 01, 2023 9.950 10.05 9.780 9.920 189,038 +0.02(+0.20%)
Aug 31, 2023 10.15 10.30 9.880 9.900 363,464 -0.21(-2.08%)
Aug 30, 2023 9.800 10.13 9.785 10.11 383,599 +0.28(+2.85%)
Aug 29, 2023 9.400 9.860 9.330 9.830 366,117 +0.23(+2.40%)
Aug 28, 2023 9.490 9.690 9.470 9.600 279,300 +0.21(+2.24%)
Aug 25, 2023 9.690 9.750 9.270 9.390 293,879 -0.34(-3.49%)
Aug 24, 2023 9.890 9.890 9.600 9.730 196,870 -0.11(-1.12%)
Aug 23, 2023 9.810 9.985 9.770 9.840 244,095 +0.03(+0.31%)
Aug 22, 2023 9.820 9.820 9.570 9.810 245,168 -0.01(-0.10%)
Aug 21, 2023 10.18 10.18 9.820 9.820 286,402 -0.38(-3.73%)
Aug 18, 2023 10.35 10.53 10.14 10.20 341,773 -0.36(-3.41%)
Aug 17, 2023 10.31 10.70 10.31 10.56 609,527 +0.29(+2.82%)
Aug 16, 2023 9.730 10.46 9.730 10.27 879,795 +0.48(+4.90%)
Aug 15, 2023 9.590 9.880 9.470 9.790 346,589 +0.09(+0.93%)
Aug 14, 2023 9.590 9.770 9.060 9.700 510,644 -0.03(-0.31%)
Aug 11, 2023 9.880 10.05 9.540 9.730 629,749 -0.32(-3.18%)
Aug 10, 2023 8.750 10.35 8.750 10.05 1,213,001 +1.47(+17.13%)
Aug 09, 2023 9.090 9.095 8.500 8.580 716,764 -0.57(-6.23%)
Aug 08, 2023 8.960 9.160 8.600 9.150 568,729 -0.01(-0.11%)
Aug 07, 2023 9.020 9.230 8.905 9.160 276,355 +0.18(+2.00%)
Aug 04, 2023 8.790 9.000 8.570 8.980 266,591 +0.16(+1.81%)
Aug 03, 2023 8.430 8.865 8.430 8.820 280,185 +0.39(+4.63%)
Aug 02, 2023 8.400 8.460 8.080 8.430 611,539 -0.05(-0.59%)
Aug 01, 2023 8.840 8.840 8.460 8.480 292,044 -0.40(-4.50%)
Jul 31, 2023 8.750 8.970 8.750 8.880 316,118 +0.13(+1.49%)
Jul 28, 2023 8.900 8.960 8.590 8.750 386,254 -0.03(-0.34%)
Jul 27, 2023 9.200 9.225 8.720 8.780 437,795 -0.47(-5.08%)
Jul 26, 2023 9.030 9.270 8.980 9.250 247,948 +0.21(+2.32%)
Jul 25, 2023 9.040 9.160 8.935 9.040 200,435 -0.05(-0.55%)
Jul 24, 2023 9.020 9.150 8.860 9.090 241,170 +0.09(+1.00%)
Jul 21, 2023 9.130 9.220 8.840 9.000 372,757 -0.02(-0.22%)
Jul 20, 2023 9.280 9.400 8.765 9.020 450,117 -0.25(-2.70%)
Jul 19, 2023 9.700 9.700 9.110 9.270 317,003 -0.37(-3.84%)
Jul 18, 2023 9.150 9.670 9.140 9.640 467,737 +0.48(+5.24%)
Jul 17, 2023 8.920 9.220 8.890 9.160 247,386 +0.19(+2.12%)
Jul 14, 2023 9.110 9.170 8.780 8.970 260,743 -0.12(-1.32%)
Jul 13, 2023 8.970 9.420 8.645 9.090 773,174 -0.52(-5.41%)
Jul 12, 2023 9.310 9.820 9.170 9.610 398,701 +0.49(+5.37%)
Jul 11, 2023 8.940 9.260 8.940 9.120 253,131 +0.20(+2.24%)
Jul 10, 2023 8.680 8.940 8.655 8.920 299,469 +0.21(+2.41%)
Jul 07, 2023 8.540 8.820 8.540 8.710 254,393 +0.21(+2.47%)
Jul 06, 2023 8.570 8.570 8.290 8.500 231,390 -0.10(-1.16%)
Jul 05, 2023 8.760 8.780 8.415 8.600 361,051 -0.22(-2.49%)
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.