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 (%)
Feb 28, 2018 13.25 13.52 13.10 13.13 694,504 +0.01(+0.08%)
Feb 27, 2018 13.45 13.61 12.65 13.12 739,998 -0.42(-3.10%)
Feb 26, 2018 13.23 13.87 13.16 13.54 644,293 +0.36(+2.73%)
Feb 23, 2018 13.30 13.63 13.06 13.18 386,348 +0.03(+0.23%)
Feb 22, 2018 13.38 13.68 12.85 13.15 621,485 -0.23(-1.72%)
Feb 21, 2018 12.82 13.85 12.68 13.38 1,025,341 +0.64(+5.02%)
Feb 20, 2018 12.50 13.01 12.11 12.74 718,279 +0.13(+1.03%)
Feb 16, 2018 12.61 12.61 12.61 0 -0.03(-0.24%)
Feb 15, 2018 13.25 12.27 12.64 981,159 -0.42(-3.22%)
Feb 14, 2018 12.54 13.20 12.12 13.06 1,238,604 +0.29(+2.27%)
Feb 13, 2018 12.15 13.25 12.02 12.77 804,279 +0.64(+5.28%)
Feb 12, 2018 11.90 12.45 11.53 12.13 811,257 +0.46(+3.94%)
Feb 09, 2018 12.08 12.36 11.17 11.67 678,899 -0.19(-1.60%)
Feb 08, 2018 11.30 12.17 11.26 11.86 823,999 +0.56(+4.96%)
Feb 07, 2018 11.23 11.48 11.21 11.30 626,006 -0.01(-0.09%)
Feb 06, 2018 11.15 11.70 11.04 11.31 773,617 -0.21(-1.82%)
Feb 05, 2018 12.30 12.83 11.43 11.52 954,607 -0.74(-6.04%)
Feb 02, 2018 12.89 12.89 11.52 12.26 1,456,447 -0.70(-5.40%)
Feb 01, 2018 10.55 13.15 10.42 12.96 3,689,290 +3.63(+38.91%)
Jan 31, 2018 9.600 9.630 9.220 9.330 300,461 -0.15(-1.58%)
Jan 30, 2018 9.400 9.500 9.220 9.480 275,063 -0.04(-0.42%)
Jan 29, 2018 9.650 9.650 9.320 9.520 350,514 -0.05(-0.52%)
Jan 26, 2018 9.310 9.720 9.150 9.570 314,280 +0.28(+3.01%)
Jan 25, 2018 9.120 9.290 8.910 9.290 358,482 +0.23(+2.54%)
Jan 24, 2018 8.930 9.110 8.790 9.060 352,244 +0.21(+2.37%)
Jan 23, 2018 8.890 9.070 8.520 8.850 173,109 -0.03(-0.34%)
Jan 22, 2018 9.030 9.100 8.735 8.880 245,373 -0.18(-1.99%)
Jan 19, 2018 9.060 9.310 8.710 9.060 438,821 -0.02(-0.22%)
Jan 18, 2018 9.130 9.309 9.059 9.080 260,034 -0.02(-0.22%)
Jan 17, 2018 9.100 9.250 8.290 9.100 734,672 +0.08(+0.89%)
Jan 16, 2018 9.470 9.570 8.970 9.020 437,724 -0.32(-3.43%)
Jan 12, 2018 9.340 9.340 9.340 0 +0.20(+2.19%)
Jan 11, 2018 9.150 9.270 8.920 9.140 248,407 +0.04(+0.44%)
Jan 10, 2018 9.350 9.390 8.790 9.100 315,133 -0.29(-3.09%)
Jan 09, 2018 8.890 9.570 8.850 9.390 395,666 +0.52(+5.86%)
Jan 08, 2018 8.790 9.030 8.600 8.870 907,180 +0.13(+1.49%)
Jan 05, 2018 8.450 8.740 8.430 8.740 215,810 +0.29(+3.43%)
Jan 04, 2018 8.410 8.520 8.330 8.450 221,489 +0.13(+1.56%)
Jan 03, 2018 8.620 8.630 8.270 8.320 276,060 -0.30(-3.48%)
Jan 02, 2018 8.400 8.570 8.390 8.620 347,904 +0.24(+2.86%)
Dec 29, 2017 8.380 8.380 8.380 0 -0.08(-0.95%)
Dec 28, 2017 8.360 8.480 8.240 8.460 310,229 +0.13(+1.56%)
Dec 27, 2017 8.490 8.670 8.240 8.330 515,300 -0.06(-0.72%)
Dec 26, 2017 8.510 8.540 8.240 8.390 346,133 -0.18(-2.10%)
Dec 22, 2017 8.760 8.760 8.470 8.570 202,070 -0.19(-2.17%)
Dec 21, 2017 8.710 8.810 8.575 8.760 567,932 +0.09(+1.04%)
Dec 20, 2017 8.650 8.930 8.650 8.670 383,507 +0.04(+0.46%)
Dec 19, 2017 8.560 8.860 8.490 8.630 435,160 +0.05(+0.58%)
Dec 18, 2017 8.700 8.850 8.440 8.580 675,525 -0.09(-1.04%)
Dec 15, 2017 8.780 8.900 8.520 8.670 2,220,121 -0.11(-1.25%)
Dec 14, 2017 8.990 8.990 8.700 8.780 408,864 -0.20(-2.23%)
Dec 13, 2017 8.860 9.110 8.850 8.980 370,442 +0.11(+1.24%)
Dec 12, 2017 8.760 9.035 8.660 8.870 371,205 +0.13(+1.49%)
Dec 11, 2017 9.110 9.130 8.695 8.740 390,134 -0.39(-4.27%)
Dec 08, 2017 9.260 9.370 9.050 9.130 311,770 -0.01(-0.11%)
Dec 07, 2017 9.140 9.320 8.880 9.140 375,867 +0.00(+0.00%)
Dec 06, 2017 9.360 9.470 9.040 9.140 315,053 -0.27(-2.87%)
Dec 05, 2017 9.400 9.685 9.360 9.410 364,333 +0.01(+0.11%)
Dec 04, 2017 9.980 10.22 9.090 9.400 402,329 -0.55(-5.53%)
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.