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 (%)
Nov 30, 2017 10.36 10.97 10.35 10.69 391,138 +0.29(+2.79%)
Nov 29, 2017 10.71 10.80 10.12 10.40 404,969 -0.25(-2.35%)
Nov 28, 2017 9.800 10.95 9.800 10.65 548,794 +1.03(+10.71%)
Nov 27, 2017 9.800 9.900 9.530 9.620 188,842 -0.18(-1.84%)
Nov 24, 2017 9.810 9.930 9.650 9.800 87,685 +0.02(+0.20%)
Nov 22, 2017 10.03 10.03 9.560 9.780 196,413 -0.26(-2.59%)
Nov 21, 2017 10.12 10.33 9.610 10.04 515,675 +0.00(+0.00%)
Nov 20, 2017 9.150 10.06 8.960 10.04 1,474,704 +0.85(+9.25%)
Nov 17, 2017 8.940 9.270 8.820 9.190 242,553 +0.23(+2.57%)
Nov 16, 2017 8.550 9.040 8.530 8.960 350,861 +0.45(+5.29%)
Nov 15, 2017 8.700 8.760 8.430 8.510 188,757 -0.28(-3.19%)
Nov 14, 2017 8.860 9.260 8.650 8.790 411,037 -0.12(-1.35%)
Nov 13, 2017 8.770 8.950 8.360 8.910 378,564 +0.06(+0.68%)
Nov 10, 2017 9.100 9.180 8.700 8.850 304,892 -0.15(-1.67%)
Nov 09, 2017 8.990 9.195 8.830 9.000 299,205 +0.01(+0.11%)
Nov 08, 2017 9.200 9.300 8.860 8.990 444,964 -0.27(-2.92%)
Nov 07, 2017 8.770 9.370 8.750 9.260 801,035 +0.51(+5.83%)
Nov 06, 2017 8.530 8.980 8.510 8.750 507,851 +0.27(+3.18%)
Nov 03, 2017 8.090 8.710 8.090 8.480 621,289 +0.37(+4.56%)
Nov 02, 2017 8.600 8.700 7.820 8.110 798,543 -0.56(-6.46%)
Nov 01, 2017 9.010 9.300 8.520 8.670 530,807 -0.23(-2.58%)
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%)
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.