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 (%)
Jun 29, 2012 9.040 9.310 8.980 9.260 355,756 +0.40(+4.51%)
Jun 28, 2012 9.260 9.290 8.670 8.860 313,492 -0.46(-4.94%)
Jun 27, 2012 9.270 9.620 9.220 9.320 3,698,488 +0.05(+0.54%)
Jun 26, 2012 9.410 9.440 9.150 9.270 268,937 -0.13(-1.44%)
Jun 25, 2012 9.220 9.450 9.040 9.405 343,456 +0.05(+0.59%)
Jun 22, 2012 9.400 9.510 9.190 9.350 1,421,088 -0.08(-0.85%)
Jun 21, 2012 9.590 9.850 9.405 9.430 806,779 +0.30(+3.29%)
Jun 20, 2012 9.050 9.240 8.960 9.130 406,030 +0.04(+0.44%)
Jun 19, 2012 9.020 9.230 9.020 9.090 151,221 +0.06(+0.66%)
Jun 18, 2012 8.950 9.140 8.860 9.030 175,956 +0.03(+0.33%)
Jun 15, 2012 8.940 9.060 8.920 9.000 220,457 +0.02(+0.22%)
Jun 14, 2012 8.910 9.080 8.860 8.980 154,158 +0.03(+0.34%)
Jun 13, 2012 8.860 9.125 8.850 8.950 224,857 +0.02(+0.22%)
Jun 12, 2012 8.840 9.010 8.830 8.930 155,722 +0.13(+1.48%)
Jun 11, 2012 8.960 9.031 8.790 8.800 244,082 -0.10(-1.12%)
Jun 08, 2012 8.600 9.000 8.553 8.900 459,972 +0.28(+3.25%)
Jun 07, 2012 8.650 8.650 8.370 8.620 195,090 +0.08(+0.94%)
Jun 06, 2012 8.470 8.620 8.330 8.540 151,534 +0.13(+1.55%)
Jun 05, 2012 8.410 8.470 8.190 8.410 278,737 -0.07(-0.83%)
Jun 04, 2012 8.280 8.490 8.130 8.480 208,490 +0.23(+2.79%)
Jun 01, 2012 7.980 8.330 7.830 8.250 233,219 +0.14(+1.73%)
May 31, 2012 8.000 8.190 7.920 8.110 382,660 +0.10(+1.25%)
May 30, 2012 8.020 8.150 7.930 8.010 139,037 -0.10(-1.23%)
May 29, 2012 8.090 8.200 7.940 8.110 143,466 +0.04(+0.50%)
May 25, 2012 7.950 8.080 7.860 8.070 130,550 +0.11(+1.38%)
May 24, 2012 8.040 8.100 7.900 7.960 176,956 -0.08(-1.00%)
May 23, 2012 7.910 8.070 7.820 8.040 119,468 +0.03(+0.37%)
May 22, 2012 8.220 8.300 7.950 8.010 114,716 -0.21(-2.55%)
May 21, 2012 8.010 8.320 7.900 8.220 92,947 +0.19(+2.37%)
May 18, 2012 8.180 8.320 7.960 8.030 218,449 -0.16(-1.95%)
May 17, 2012 8.030 8.360 7.930 8.190 191,801 +0.16(+1.99%)
May 16, 2012 7.950 8.130 7.880 8.030 85,768 +0.09(+1.13%)
May 15, 2012 7.870 8.130 7.800 7.940 81,209 +0.05(+0.63%)
May 14, 2012 7.930 8.030 7.820 7.890 76,303 -0.14(-1.74%)
May 11, 2012 7.960 8.060 7.900 8.030 128,159 -0.02(-0.25%)
May 10, 2012 8.100 8.310 8.000 8.050 126,433 +0.02(+0.25%)
May 09, 2012 7.970 8.130 7.910 8.030 97,337 -0.01(-0.12%)
May 08, 2012 8.020 8.100 7.910 8.040 120,245 -0.06(-0.74%)
May 07, 2012 8.150 8.150 7.960 8.100 176,735 -0.10(-1.22%)
May 04, 2012 8.540 8.560 8.130 8.200 167,427 -0.41(-4.76%)
May 03, 2012 9.190 9.190 8.530 8.610 235,836 -0.64(-6.92%)
May 02, 2012 9.170 9.280 8.740 9.250 841,501 +0.08(+0.87%)
May 01, 2012 8.770 9.180 8.760 9.170 1,206,735 -1.34(-12.75%)
Apr 30, 2012 10.83 10.83 10.48 10.51 335,317 -0.31(-2.87%)
Apr 27, 2012 10.63 10.87 10.53 10.82 134,989 +0.18(+1.69%)
Apr 26, 2012 10.70 10.78 10.53 10.64 121,649 -0.09(-0.84%)
Apr 25, 2012 10.74 10.86 10.51 10.73 303,502 +0.13(+1.23%)
Apr 24, 2012 10.98 10.98 10.58 10.60 460,834 -0.39(-3.55%)
Apr 23, 2012 11.35 11.48 10.84 10.99 257,339 -0.56(-4.85%)
Apr 20, 2012 11.52 11.81 11.39 11.55 256,190 +0.18(+1.58%)
Apr 19, 2012 11.39 11.59 11.26 11.37 189,371 +0.03(+0.26%)
Apr 18, 2012 11.60 11.90 11.31 11.34 478,682 -0.33(-2.83%)
Apr 17, 2012 11.71 11.78 11.63 11.67 195,675 +0.02(+0.17%)
Apr 16, 2012 11.61 11.83 11.50 11.65 543,380 +0.06(+0.52%)
Apr 13, 2012 11.33 11.84 11.19 11.59 480,039 +0.22(+1.93%)
Apr 12, 2012 11.15 11.41 11.01 11.37 294,106 +0.23(+2.06%)
Apr 11, 2012 10.65 11.38 10.64 11.14 812,550 +0.52(+4.90%)
Apr 10, 2012 10.67 10.83 10.48 10.62 876,310 -0.07(-0.65%)
Apr 09, 2012 10.54 10.79 10.49 10.69 518,356 -0.05(-0.47%)
Apr 05, 2012 10.45 10.79 10.44 10.74 321,644 +0.23(+2.19%)
Apr 04, 2012 10.60 10.60 10.48 10.51 183,603 -0.23(-2.14%)
Apr 03, 2012 10.81 10.91 10.73 10.74 234,856 -0.10(-0.92%)
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.