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, 2014 4.460 4.460 3.950 4.050 169,076 -0.35(-7.95%)
Oct 30, 2014 4.320 4.500 4.250 4.400 162,725 +0.09(+2.09%)
Oct 29, 2014 4.210 4.310 4.160 4.310 62,225 +0.08(+1.89%)
Oct 28, 2014 4.060 4.230 4.040 4.230 155,651 +0.19(+4.70%)
Oct 27, 2014 4.050 4.050 3.950 4.040 76,899 -0.04(-0.98%)
Oct 24, 2014 4.110 4.110 4.050 4.080 98,199 -0.02(-0.49%)
Oct 23, 2014 4.060 4.120 4.010 4.100 73,778 +0.07(+1.74%)
Oct 22, 2014 4.160 4.160 4.010 4.030 132,635 -0.12(-2.89%)
Oct 21, 2014 4.200 4.570 4.130 4.150 81,805 -0.05(-1.19%)
Oct 20, 2014 4.320 4.380 4.120 4.200 292,440 -0.18(-4.11%)
Oct 17, 2014 4.560 4.560 4.350 4.380 155,074 -0.10(-2.23%)
Oct 16, 2014 4.540 4.690 4.440 4.480 108,094 -0.14(-3.03%)
Oct 15, 2014 4.490 4.670 4.470 4.620 133,298 +0.04(+0.87%)
Oct 14, 2014 4.610 4.720 4.530 4.580 154,721 +0.04(+0.88%)
Oct 13, 2014 4.200 4.550 4.200 4.540 133,904 +0.33(+7.84%)
Oct 10, 2014 4.190 4.298 4.157 4.210 166,681 -0.01(-0.24%)
Oct 09, 2014 4.340 4.400 4.150 4.220 109,983 -0.16(-3.65%)
Oct 08, 2014 4.200 4.400 4.170 4.380 129,458 +0.16(+3.79%)
Oct 07, 2014 4.310 4.350 4.200 4.220 122,006 -0.14(-3.21%)
Oct 06, 2014 4.510 4.610 4.340 4.360 134,932 -0.16(-3.54%)
Oct 03, 2014 4.390 4.570 4.380 4.520 164,144 +0.19(+4.39%)
Oct 02, 2014 4.240 4.350 4.240 4.330 116,831 +0.13(+3.10%)
Oct 01, 2014 4.160 4.240 4.130 4.200 176,296 +0.05(+1.20%)
Sep 30, 2014 4.200 4.260 4.150 4.150 288,515 -0.04(-0.95%)
Sep 29, 2014 4.150 4.240 4.150 4.190 238,172 +0.03(+0.72%)
Sep 26, 2014 4.190 4.230 4.100 4.160 158,194 -0.03(-0.72%)
Sep 25, 2014 4.250 4.260 4.100 4.190 311,752 -0.05(-1.18%)
Sep 24, 2014 4.260 4.330 4.180 4.240 271,746 -0.02(-0.47%)
Sep 23, 2014 4.300 4.380 4.240 4.260 190,054 -0.04(-0.93%)
Sep 22, 2014 4.450 4.600 4.260 4.300 436,850 -0.19(-4.23%)
Sep 19, 2014 4.560 4.700 4.470 4.490 939,527 -0.05(-1.10%)
Sep 18, 2014 4.560 4.590 4.490 4.540 181,787 -0.01(-0.22%)
Sep 17, 2014 4.640 4.656 4.501 4.550 430,473 -0.05(-1.09%)
Sep 16, 2014 4.550 4.670 4.510 4.600 197,067 +0.05(+1.10%)
Sep 15, 2014 4.540 4.600 4.450 4.550 120,114 -0.02(-0.44%)
Sep 12, 2014 4.650 4.650 4.500 4.570 163,803 -0.05(-1.08%)
Sep 11, 2014 4.620 4.690 4.600 4.620 90,565 -0.05(-1.07%)
Sep 10, 2014 4.840 4.850 4.620 4.670 83,950 -0.20(-4.11%)
Sep 09, 2014 5.000 5.040 4.810 4.870 124,797 -0.17(-3.37%)
Sep 08, 2014 4.670 5.060 4.670 5.040 109,025 +0.38(+8.15%)
Sep 05, 2014 4.570 4.730 4.500 4.660 458,922 +0.06(+1.30%)
Sep 04, 2014 4.680 4.830 4.570 4.600 185,187 -0.14(-2.95%)
Sep 03, 2014 4.900 4.990 4.710 4.740 150,080 -0.11(-2.27%)
Sep 02, 2014 4.780 4.910 4.710 4.850 155,868 +0.06(+1.25%)
Aug 29, 2014 4.690 4.790 4.790 4.790 176,800 +0.17(+3.68%)
Aug 28, 2014 4.660 4.695 4.500 4.620 854,543 -0.07(-1.49%)
Aug 27, 2014 4.630 4.710 4.630 4.690 80,244 +0.04(+0.86%)
Aug 26, 2014 4.650 4.730 4.570 4.650 111,071 -0.01(-0.21%)
Aug 25, 2014 4.880 4.920 4.590 4.660 79,734 -0.20(-4.12%)
Aug 22, 2014 4.850 4.880 4.840 4.860 65,319 -0.01(-0.21%)
Aug 21, 2014 4.790 4.895 4.750 4.870 144,101 +0.04(+0.83%)
Aug 20, 2014 4.860 4.860 4.750 4.830 63,025 -0.04(-0.82%)
Aug 19, 2014 4.860 4.950 4.795 4.870 97,211 +0.01(+0.21%)
Aug 18, 2014 4.860 4.950 4.810 4.860 117,782 +0.04(+0.83%)
Aug 15, 2014 4.960 5.030 4.690 4.820 177,742 -0.08(-1.63%)
Aug 14, 2014 4.940 4.940 4.870 4.900 135,124 -0.03(-0.61%)
Aug 13, 2014 4.790 4.960 4.790 4.930 143,365 -0.06(-1.20%)
Aug 12, 2014 5.030 5.160 4.850 4.990 188,898 -0.08(-1.58%)
Aug 11, 2014 5.060 5.215 5.040 5.070 78,475 +0.03(+0.60%)
Aug 08, 2014 5.120 5.280 4.970 5.040 153,737 -0.09(-1.75%)
Aug 07, 2014 5.260 5.300 5.110 5.130 212,511 -0.13(-2.47%)
Aug 06, 2014 5.220 5.290 5.220 5.260 49,317 +0.03(+0.57%)
Aug 05, 2014 5.030 5.250 5.030 5.230 62,591 +0.15(+2.95%)
Aug 04, 2014 5.020 5.120 4.940 5.080 76,634 +0.10(+2.01%)
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.