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 28, 2013 8.300 8.740 8.250 8.630 446,307 +0.53(+6.54%)
Jun 26, 2013 8.150 8.230 8.070 8.100 0 +0.01(+0.12%)
Jun 25, 2013 8.050 8.100 8.000 8.090 0 +0.09(+1.12%)
Jun 24, 2013 7.700 8.020 7.700 8.000 0 +0.20(+2.56%)
Jun 21, 2013 7.670 7.880 7.410 7.800 213,219 +0.14(+1.83%)
Jun 20, 2013 7.770 7.840 7.630 7.660 0 -0.23(-2.92%)
Jun 19, 2013 8.070 8.130 7.850 7.890 0 -0.16(-1.99%)
Jun 18, 2013 7.860 8.220 7.860 8.050 0 +0.23(+2.94%)
Jun 17, 2013 7.640 7.850 7.600 7.820 0 +0.26(+3.44%)
Jun 14, 2013 7.780 7.850 7.541 7.560 0 -0.21(-2.70%)
Jun 13, 2013 7.530 7.780 7.500 7.770 76,954 +0.27(+3.60%)
Jun 12, 2013 7.510 7.550 7.440 7.500 167,456 +0.06(+0.81%)
Jun 11, 2013 7.360 7.540 7.215 7.440 224,451 -0.07(-0.93%)
Jun 10, 2013 7.400 7.520 7.390 7.510 0 +0.09(+1.21%)
Jun 07, 2013 7.390 7.570 7.330 7.420 0 +0.02(+0.27%)
Jun 06, 2013 7.280 7.470 7.180 7.400 51,626 +0.06(+0.82%)
Jun 05, 2013 7.300 7.430 7.250 7.340 0 -0.06(-0.81%)
Jun 04, 2013 7.450 7.590 7.360 7.400 0 -0.08(-1.07%)
Jun 03, 2013 7.760 7.930 7.000 7.480 274,277 -0.26(-3.36%)
May 31, 2013 7.960 8.038 7.710 7.740 119,738 -0.34(-4.21%)
May 30, 2013 7.930 8.100 7.850 8.080 49,005 +0.20(+2.54%)
May 29, 2013 7.870 7.980 7.820 7.880 40,614 -0.07(-0.88%)
May 28, 2013 7.740 8.070 7.630 7.950 109,162 +0.32(+4.19%)
May 24, 2013 7.700 7.820 7.590 7.630 0 -0.10(-1.29%)
May 23, 2013 7.490 7.770 7.450 7.730 0 +0.17(+2.25%)
May 22, 2013 7.360 7.690 7.340 7.560 0 +0.23(+3.14%)
May 21, 2013 7.190 7.390 7.110 7.330 0 +0.18(+2.52%)
May 20, 2013 7.100 7.200 7.060 7.150 0 +0.01(+0.14%)
May 17, 2013 7.150 7.250 7.080 7.140 0 +0.04(+0.56%)
May 16, 2013 7.010 7.200 6.852 7.100 441,367 +0.09(+1.28%)
May 15, 2013 7.010 7.065 6.930 7.010 0 +0.07(+1.01%)
May 13, 2013 7.000 7.030 6.930 6.940 0 -0.04(-0.57%)
May 10, 2013 7.100 7.100 6.930 6.980 0 -0.07(-0.99%)
May 09, 2013 7.080 7.100 7.020 7.050 0 -0.03(-0.42%)
May 08, 2013 6.990 7.110 6.980 7.080 0 +0.05(+0.71%)
May 07, 2013 7.090 7.100 6.960 7.030 0 -0.03(-0.42%)
May 06, 2013 6.970 7.120 6.881 7.060 0 +0.09(+1.29%)
May 03, 2013 6.660 7.050 6.660 6.970 0 +0.38(+5.77%)
May 02, 2013 6.400 6.680 6.350 6.590 0 +0.21(+3.29%)
May 01, 2013 6.550 6.740 6.190 6.380 268,519 -0.16(-2.45%)
Apr 30, 2013 6.530 6.670 6.330 6.540 0 +0.03(+0.46%)
Apr 29, 2013 6.430 6.640 6.410 6.510 45,507 +0.13(+2.04%)
Apr 26, 2013 6.540 6.550 6.370 6.380 69,961 -0.17(-2.60%)
Apr 25, 2013 6.530 6.670 6.490 6.550 18,182 +0.02(+0.31%)
Apr 24, 2013 6.610 6.760 6.480 6.530 97,574 -0.07(-1.06%)
Apr 23, 2013 6.810 6.810 6.515 6.600 83,627 -0.18(-2.65%)
Apr 22, 2013 6.650 6.830 6.550 6.780 91,390 +0.11(+1.65%)
Apr 19, 2013 6.550 6.880 6.550 6.670 71,316 +0.11(+1.68%)
Apr 18, 2013 6.480 6.590 6.320 6.560 92,808 +0.11(+1.71%)
Apr 17, 2013 6.480 6.590 6.210 6.450 122,387 -0.07(-1.07%)
Apr 16, 2013 6.390 6.560 6.320 6.520 81,993 +0.19(+3.00%)
Apr 15, 2013 6.580 6.720 6.290 6.330 120,432 -0.31(-4.67%)
Apr 12, 2013 6.460 6.720 6.460 6.640 83,362 +0.14(+2.15%)
Apr 11, 2013 6.590 6.620 6.480 6.500 172,374 -0.10(-1.52%)
Apr 10, 2013 6.100 6.890 6.100 6.600 169,611 +0.54(+8.91%)
Apr 09, 2013 6.240 6.250 6.050 6.060 86,867 -0.15(-2.42%)
Apr 08, 2013 6.220 6.240 6.040 6.210 58,707 +0.03(+0.49%)
Apr 05, 2013 6.000 6.220 5.980 6.180 234,915 +0.10(+1.64%)
Apr 04, 2013 6.220 6.220 6.000 6.080 54,977 -0.12(-1.94%)
Apr 03, 2013 6.100 6.270 6.040 6.200 93,121 +0.13(+2.14%)
Apr 02, 2013 5.980 6.150 5.900 6.070 136,665 +0.15(+2.53%)
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.