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, 2013 5.640 5.790 5.630 5.730 67,361 +0.08(+1.42%)
Feb 27, 2013 5.770 5.770 5.560 5.650 68,105 -0.13(-2.25%)
Feb 26, 2013 5.910 5.910 5.720 5.780 65,978 -0.29(-4.78%)
Feb 22, 2013 6.010 6.195 5.980 6.070 75,579 +0.11(+1.85%)
Feb 21, 2013 5.920 6.050 5.810 5.960 107,481 +0.03(+0.51%)
Feb 20, 2013 6.340 6.340 5.930 5.930 161,430 -0.36(-5.72%)
Feb 19, 2013 6.420 6.450 6.230 6.290 49,529 -0.10(-1.56%)
Feb 15, 2013 6.460 6.460 6.310 6.390 112,152 +0.01(+0.16%)
Feb 14, 2013 6.590 6.610 6.360 6.380 70,800 -0.22(-3.33%)
Feb 13, 2013 6.570 6.620 6.440 6.600 104,455 +0.06(+0.92%)
Feb 12, 2013 6.400 6.650 6.390 6.540 55,665 +0.14(+2.19%)
Feb 11, 2013 6.290 6.640 6.200 6.400 307,036 +0.06(+0.95%)
Feb 08, 2013 5.970 6.390 5.970 6.340 113,637 +0.37(+6.20%)
Feb 07, 2013 5.680 6.000 5.680 5.970 68,980 +0.27(+4.74%)
Feb 06, 2013 5.680 5.720 5.530 5.700 96,059 +0.15(+2.70%)
Feb 04, 2013 5.730 5.850 5.540 5.550 112,474 -0.20(-3.48%)
Feb 01, 2013 5.680 5.810 5.680 5.750 116,967 +0.11(+1.95%)
Jan 31, 2013 5.690 5.880 5.580 5.640 302,943 -0.10(-1.74%)
Jan 30, 2013 5.510 5.800 5.440 5.740 334,788 -0.25(-4.17%)
Jan 29, 2013 5.800 6.090 5.780 5.990 142,604 +0.20(+3.45%)
Jan 28, 2013 5.640 5.800 5.570 5.790 77,768 +0.17(+3.02%)
Jan 25, 2013 5.700 5.740 5.540 5.620 58,514 -0.08(-1.40%)
Jan 24, 2013 5.540 5.720 5.540 5.700 187,564 +0.15(+2.70%)
Jan 23, 2013 5.490 5.600 5.490 5.550 67,226 +0.04(+0.73%)
Jan 22, 2013 5.540 5.585 5.410 5.510 146,623 -0.08(-1.43%)
Jan 18, 2013 5.650 5.670 5.580 5.590 82,043 -0.08(-1.41%)
Jan 17, 2013 5.690 5.750 5.610 5.670 94,653 -0.02(-0.35%)
Jan 16, 2013 5.810 5.860 5.660 5.690 70,873 -0.12(-2.07%)
Jan 15, 2013 5.920 6.020 5.680 5.810 182,901 -0.13(-2.19%)
Jan 14, 2013 5.730 5.940 5.540 5.940 338,709 +0.33(+5.88%)
Jan 11, 2013 6.070 6.150 5.580 5.610 144,235 -0.43(-7.12%)
Jan 10, 2013 6.300 6.450 6.020 6.040 57,047 -0.22(-3.51%)
Jan 09, 2013 6.330 6.410 6.130 6.260 72,086 -0.04(-0.63%)
Jan 08, 2013 6.660 6.730 6.160 6.300 145,994 -0.40(-5.97%)
Jan 07, 2013 6.660 6.750 6.660 6.700 50,275 -0.02(-0.30%)
Jan 04, 2013 6.740 6.750 6.600 6.720 43,846 -0.01(-0.15%)
Jan 03, 2013 6.820 6.875 6.650 6.730 169,631 -0.10(-1.47%)
Jan 02, 2013 6.770 6.850 6.690 6.830 273,011 +0.10(+1.49%)
Dec 31, 2012 6.390 6.750 6.350 6.730 90,783 +0.36(+5.65%)
Dec 28, 2012 6.380 6.420 6.260 6.370 60,007 -0.05(-0.78%)
Dec 27, 2012 6.420 6.450 6.340 6.420 68,971 -0.01(-0.16%)
Dec 26, 2012 6.440 6.470 6.360 6.430 120,344 +0.00(+0.00%)
Dec 24, 2012 6.430 6.450 6.280 6.430 43,251 +0.02(+0.31%)
Dec 21, 2012 6.320 6.410 6.200 6.410 573,694 +0.04(+0.63%)
Dec 20, 2012 6.390 6.390 6.300 6.370 137,470 -0.02(-0.31%)
Dec 19, 2012 6.400 6.430 6.350 6.390 116,299 +0.00(+0.00%)
Dec 18, 2012 6.330 6.420 6.250 6.390 106,085 +0.07(+1.11%)
Dec 17, 2012 6.230 6.330 6.200 6.320 72,135 +0.10(+1.61%)
Dec 14, 2012 6.150 6.288 6.150 6.220 133,270 +0.04(+0.65%)
Dec 13, 2012 6.180 6.230 6.130 6.180 60,910 -0.01(-0.16%)
Dec 12, 2012 6.100 6.270 6.100 6.190 90,731 +0.04(+0.65%)
Dec 11, 2012 5.950 6.150 5.815 6.150 200,070 +0.24(+4.06%)
Dec 10, 2012 6.000 6.000 5.740 5.910 93,852 -0.08(-1.34%)
Dec 07, 2012 6.060 6.100 5.930 5.990 33,218 -0.03(-0.50%)
Dec 06, 2012 6.000 6.070 5.930 6.020 39,976 +0.00(+0.00%)
Dec 05, 2012 6.040 6.077 5.940 6.020 68,691 +0.02(+0.33%)
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.