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 (%)
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%)
Aug 01, 2014 5.010 5.060 4.820 4.980 100,136 -0.01(-0.20%)
Jul 31, 2014 5.040 5.186 4.920 4.990 84,990 -0.12(-2.35%)
Jul 30, 2014 5.140 5.150 5.090 5.110 46,061 +0.01(+0.20%)
Jul 29, 2014 5.010 5.230 4.970 5.100 74,526 +0.10(+2.00%)
Jul 28, 2014 5.150 5.210 4.990 5.000 97,679 -0.15(-2.91%)
Jul 25, 2014 5.110 5.200 5.110 5.150 59,780 -0.03(-0.58%)
Jul 24, 2014 5.190 5.360 5.100 5.180 167,788 -0.01(-0.19%)
Jul 23, 2014 5.460 5.510 5.130 5.190 116,559 -0.24(-4.42%)
Jul 22, 2014 5.420 5.540 5.420 5.430 58,637 +0.04(+0.74%)
Jul 21, 2014 5.260 5.440 5.200 5.390 64,526 +0.07(+1.32%)
Jul 18, 2014 5.170 5.390 5.170 5.320 106,666 +0.11(+2.11%)
Jul 17, 2014 5.240 5.400 5.170 5.210 99,510 -0.09(-1.70%)
Jul 16, 2014 5.280 5.340 5.185 5.300 89,335 +0.07(+1.34%)
Jul 15, 2014 5.170 5.440 5.170 5.230 68,259 -0.19(-3.51%)
Jul 14, 2014 5.250 5.490 5.246 5.420 85,255 +0.19(+3.63%)
Jul 11, 2014 5.230 5.330 5.160 5.230 52,844 -0.03(-0.57%)
Jul 10, 2014 5.160 5.300 5.100 5.260 109,210 -0.05(-0.94%)
Jul 09, 2014 5.340 5.420 5.160 5.310 95,913 -0.02(-0.38%)
Jul 08, 2014 5.620 5.620 5.200 5.330 184,867 -0.28(-4.99%)
Jul 07, 2014 5.540 5.670 5.420 5.610 148,006 +0.07(+1.26%)
Jul 03, 2014 5.610 5.540 5.540 5.540 41,400 -0.06(-1.07%)
Jul 02, 2014 5.940 6.090 5.590 5.600 137,801 -0.37(-6.20%)
Jul 01, 2014 5.520 6.000 5.520 5.970 168,681 +0.46(+8.35%)
Jun 30, 2014 5.580 5.640 5.450 5.510 152,773 -0.06(-1.08%)
Jun 27, 2014 5.430 5.740 5.430 5.570 386,842 +0.07(+1.27%)
Jun 26, 2014 5.530 5.530 5.300 5.500 153,043 -0.02(-0.36%)
Jun 25, 2014 5.570 5.720 5.460 5.520 114,242 -0.11(-1.95%)
Jun 24, 2014 5.610 5.860 5.590 5.630 86,192 +0.02(+0.36%)
Jun 23, 2014 5.800 6.010 5.580 5.610 155,269 -0.20(-3.44%)
Jun 20, 2014 5.920 5.955 5.730 5.810 587,176 -0.08(-1.36%)
Jun 19, 2014 5.800 5.990 5.630 5.890 81,644 +0.14(+2.43%)
Jun 18, 2014 5.650 5.800 5.620 5.750 58,746 +0.08(+1.41%)
Jun 17, 2014 5.490 5.750 5.450 5.670 97,762 +0.19(+3.47%)
Jun 16, 2014 5.220 5.540 5.100 5.480 192,241 +0.24(+4.58%)
Jun 13, 2014 5.230 5.270 5.130 5.240 81,095 +0.00(+0.00%)
Jun 12, 2014 5.460 5.490 5.190 5.240 115,316 -0.25(-4.55%)
Jun 11, 2014 5.460 5.570 5.400 5.490 81,010 +0.05(+0.92%)
Jun 10, 2014 5.540 5.630 5.400 5.440 86,122 +0.02(+0.37%)
Jun 06, 2014 5.300 5.450 5.280 5.420 86,830 +0.12(+2.26%)
Jun 05, 2014 5.140 5.350 5.140 5.300 109,949 +0.15(+2.91%)
Jun 04, 2014 5.200 5.430 5.100 5.150 129,318 -0.06(-1.15%)
Jun 03, 2014 5.230 5.340 5.200 5.210 188,559 -0.02(-0.38%)
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.