Skip to main content
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 (%)
Oct 31, 2017 8.040 9.380 8.000 8.900 859,697 +1.53(+20.76%)
Oct 30, 2017 7.120 7.400 6.900 7.370 142,669 +0.19(+2.65%)
Oct 27, 2017 7.400 7.407 7.150 7.180 116,075 -0.16(-2.18%)
Oct 26, 2017 7.210 7.410 7.160 7.340 155,095 +0.14(+1.94%)
Oct 25, 2017 7.350 7.350 6.950 7.200 101,187 -0.14(-1.91%)
Oct 24, 2017 7.500 7.580 7.280 7.340 109,326 -0.12(-1.61%)
Oct 23, 2017 7.220 7.510 7.047 7.460 186,510 +0.23(+3.18%)
Oct 20, 2017 7.000 7.430 7.000 7.230 179,959 +0.24(+3.43%)
Oct 19, 2017 6.990 7.240 6.970 6.990 268,753 -0.03(-0.43%)
Oct 18, 2017 7.050 7.075 7.000 7.020 343,873 -0.02(-0.28%)
Oct 17, 2017 6.960 7.190 6.860 7.040 198,443 +0.03(+0.43%)
Oct 16, 2017 7.180 7.230 6.980 7.010 204,516 -0.17(-2.37%)
Oct 13, 2017 7.100 7.240 7.020 7.180 181,410 +0.03(+0.42%)
Oct 12, 2017 7.310 7.440 7.140 7.150 153,588 -0.17(-2.32%)
Oct 11, 2017 7.470 7.610 7.270 7.320 228,109 -0.13(-1.74%)
Oct 10, 2017 7.400 7.530 7.370 7.450 117,540 +0.04(+0.54%)
Oct 09, 2017 7.590 7.670 7.350 7.410 111,005 -0.18(-2.37%)
Oct 06, 2017 7.730 7.823 7.525 7.590 100,982 -0.13(-1.68%)
Oct 05, 2017 7.680 7.730 7.558 7.720 120,455 +0.09(+1.18%)
Oct 04, 2017 7.560 7.750 7.480 7.630 107,547 +0.07(+0.93%)
Oct 03, 2017 7.460 7.620 7.400 7.560 149,019 +0.08(+1.07%)
Oct 02, 2017 7.300 7.490 7.100 7.480 192,744 +0.13(+1.77%)
Sep 29, 2017 7.640 8.000 7.240 7.350 382,564 -0.30(-3.92%)
Sep 28, 2017 7.390 7.680 7.270 7.650 190,507 +0.26(+3.52%)
Sep 27, 2017 7.130 7.440 7.031 7.390 186,532 +0.26(+3.65%)
Sep 26, 2017 7.400 7.470 7.000 7.130 192,089 -0.24(-3.26%)
Sep 25, 2017 7.070 7.400 6.980 7.370 232,747 +0.27(+3.80%)
Sep 22, 2017 7.420 7.480 6.780 7.100 347,208 -0.28(-3.79%)
Sep 21, 2017 7.170 7.500 7.125 7.380 356,314 +0.24(+3.36%)
Sep 20, 2017 6.970 7.240 6.790 7.140 260,161 +0.21(+3.03%)
Sep 19, 2017 6.570 6.960 6.400 6.930 296,608 +0.41(+6.29%)
Sep 18, 2017 6.240 6.810 6.100 6.520 627,858 +0.37(+6.02%)
Sep 15, 2017 5.850 6.180 5.820 6.150 526,799 +0.31(+5.31%)
Sep 14, 2017 5.730 5.950 5.620 5.840 138,827 +0.12(+2.10%)
Sep 13, 2017 5.410 5.810 5.410 5.720 157,121 +0.28(+5.15%)
Sep 12, 2017 5.330 5.550 5.320 5.440 163,441 +0.14(+2.64%)
Sep 11, 2017 5.210 5.410 5.150 5.300 106,919 +0.10(+1.92%)
Sep 08, 2017 5.160 5.280 5.100 5.200 115,578 +0.06(+1.17%)
Sep 07, 2017 5.200 5.295 5.130 5.140 78,001 -0.07(-1.34%)
Sep 06, 2017 5.200 5.360 5.160 5.210 94,384 +0.02(+0.39%)
Sep 05, 2017 5.460 5.480 5.100 5.190 140,991 -0.27(-4.95%)
Sep 01, 2017 5.390 5.530 5.260 5.460 88,669 +0.11(+2.06%)
Aug 31, 2017 5.300 5.670 5.290 5.350 138,265 +0.02(+0.38%)
Aug 30, 2017 5.040 5.350 4.980 5.330 127,586 +0.29(+5.75%)
Aug 29, 2017 5.000 5.070 4.950 5.040 160,949 +0.01(+0.30%)
Aug 28, 2017 5.130 5.150 4.950 5.025 141,731 -0.10(-2.05%)
Aug 25, 2017 4.950 5.150 4.800 5.130 169,633 +0.24(+4.91%)
Aug 24, 2017 4.670 4.915 4.630 4.890 131,998 +0.31(+6.77%)
Aug 23, 2017 4.540 4.740 4.520 4.580 137,397 +0.00(+0.00%)
Aug 22, 2017 4.540 4.740 4.500 4.580 133,609 +0.05(+1.10%)
Aug 21, 2017 4.650 4.710 4.480 4.530 216,221 -0.11(-2.37%)
Aug 18, 2017 4.180 4.640 4.180 4.640 408,959 +0.38(+8.92%)
Aug 17, 2017 4.200 4.400 4.130 4.260 184,981 +0.07(+1.67%)
Aug 16, 2017 4.050 4.300 4.050 4.190 147,578 +0.13(+3.20%)
Aug 15, 2017 4.030 4.180 3.990 4.060 107,867 +0.03(+0.74%)
Aug 14, 2017 3.880 4.160 3.850 4.030 144,372 +0.14(+3.60%)
Aug 11, 2017 4.050 4.190 3.890 3.890 192,159 -0.15(-3.71%)
Aug 10, 2017 3.850 4.120 3.820 4.040 151,995 +0.13(+3.32%)
Aug 09, 2017 3.490 3.990 3.450 3.910 140,219 +0.23(+6.25%)
Aug 08, 2017 3.900 4.044 3.580 3.680 104,358 -0.04(-1.08%)
Aug 07, 2017 3.690 3.820 3.570 3.720 176,384 +0.07(+1.92%)
Aug 04, 2017 3.600 3.700 3.560 3.650 166,578 +0.05(+1.39%)
Aug 03, 2017 3.830 3.830 3.480 3.600 98,958 -0.22(-5.76%)
Aug 02, 2017 3.400 3.950 3.360 3.820 120,494 +0.42(+12.35%)
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.