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 (%)
Jul 31, 2015 5.960 6.140 5.720 5.820 178,279 -0.12(-2.02%)
Jul 30, 2015 5.750 5.990 5.725 5.940 48,954 +0.15(+2.59%)
Jul 29, 2015 5.950 6.000 5.730 5.790 124,399 -0.21(-3.50%)
Jul 28, 2015 6.070 6.070 5.780 6.000 70,855 -0.03(-0.50%)
Jul 27, 2015 6.130 6.140 5.990 6.030 46,482 -0.15(-2.43%)
Jul 24, 2015 6.260 6.440 6.060 6.180 73,128 -0.12(-1.90%)
Jul 23, 2015 6.420 6.500 6.270 6.300 49,606 -0.10(-1.56%)
Jul 22, 2015 6.360 6.490 6.260 6.400 32,349 +0.00(+0.00%)
Jul 21, 2015 6.410 6.560 6.360 6.400 25,956 -0.04(-0.62%)
Jul 20, 2015 6.460 6.460 6.310 6.440 45,779 -0.03(-0.46%)
Jul 17, 2015 6.670 6.790 6.450 6.470 89,967 -0.20(-3.00%)
Jul 16, 2015 6.710 6.770 6.670 6.670 63,913 +0.02(+0.30%)
Jul 15, 2015 6.680 6.810 6.570 6.650 54,378 -0.13(-1.92%)
Jul 14, 2015 6.320 6.790 6.320 6.780 72,721 +0.42(+6.60%)
Jul 13, 2015 6.580 6.610 6.360 6.360 88,481 -0.20(-3.05%)
Jul 10, 2015 6.570 6.650 6.470 6.560 52,370 +0.05(+0.77%)
Jul 09, 2015 6.530 6.630 6.480 6.510 83,163 +0.04(+0.62%)
Jul 08, 2015 6.590 6.750 6.180 6.470 482,120 -0.16(-2.41%)
Jul 07, 2015 6.820 6.820 6.320 6.630 85,730 -0.15(-2.21%)
Jul 06, 2015 6.370 6.820 6.330 6.780 188,411 +0.43(+6.77%)
Jul 02, 2015 6.470 6.350 6.350 6.350 45,600 -0.10(-1.55%)
Jul 01, 2015 6.490 6.540 6.190 6.450 84,962 +0.00(+0.00%)
Jun 30, 2015 6.300 6.480 6.190 6.450 65,349 +0.23(+3.70%)
Jun 29, 2015 6.510 6.510 6.120 6.220 64,259 -0.34(-5.18%)
Jun 26, 2015 6.460 6.610 6.260 6.560 188,867 +0.14(+2.18%)
Jun 25, 2015 6.340 6.470 6.280 6.420 41,327 +0.06(+0.94%)
Jun 24, 2015 6.410 6.420 6.270 6.360 46,357 -0.03(-0.47%)
Jun 23, 2015 6.290 6.410 6.160 6.390 32,240 +0.08(+1.27%)
Jun 22, 2015 6.160 6.310 6.110 6.310 45,804 +0.16(+2.60%)
Jun 19, 2015 6.320 6.320 6.110 6.150 130,127 -0.15(-2.38%)
Jun 18, 2015 6.550 6.550 6.115 6.300 132,703 -0.22(-3.37%)
Jun 17, 2015 6.630 6.660 6.480 6.520 79,383 -0.09(-1.36%)
Jun 16, 2015 6.420 6.620 6.400 6.610 53,703 +0.15(+2.32%)
Jun 15, 2015 6.380 6.500 6.260 6.460 46,426 +0.07(+1.10%)
Jun 12, 2015 6.370 6.450 6.200 6.390 36,060 +0.01(+0.16%)
Jun 11, 2015 6.530 6.530 6.370 6.380 43,661 -0.16(-2.45%)
Jun 10, 2015 6.150 6.550 6.150 6.540 86,956 +0.39(+6.34%)
Jun 09, 2015 6.360 6.360 6.086 6.150 50,359 -0.21(-3.30%)
Jun 08, 2015 6.300 6.420 6.290 6.360 39,227 +0.05(+0.79%)
Jun 05, 2015 6.190 6.340 6.140 6.310 120,587 +0.06(+0.96%)
Jun 04, 2015 6.120 6.290 6.080 6.250 92,716 +0.06(+0.97%)
Jun 03, 2015 6.210 6.310 6.080 6.190 147,009 -0.03(-0.48%)
Jun 02, 2015 5.780 6.240 5.780 6.220 65,515 +0.39(+6.69%)
Jun 01, 2015 5.990 6.090 5.830 5.830 89,344 -0.10(-1.69%)
May 29, 2015 5.740 5.980 5.680 5.930 131,653 +0.16(+2.77%)
May 28, 2015 5.670 5.820 5.660 5.770 81,407 +0.07(+1.23%)
May 27, 2015 5.510 5.710 5.430 5.700 52,708 +0.19(+3.45%)
May 26, 2015 5.530 5.550 5.350 5.510 89,229 -0.07(-1.25%)
May 22, 2015 5.490 5.580 5.580 5.580 132,000 +0.09(+1.64%)
May 21, 2015 5.600 5.620 5.490 5.490 112,765 -0.09(-1.61%)
May 20, 2015 5.610 5.620 5.520 5.580 77,186 +0.02(+0.36%)
May 19, 2015 5.520 5.670 5.490 5.560 108,483 +0.04(+0.72%)
May 18, 2015 5.460 5.650 5.450 5.520 132,200 +0.02(+0.36%)
May 15, 2015 5.500 5.560 5.460 5.500 103,659 +0.01(+0.18%)
May 14, 2015 5.500 5.630 5.450 5.490 107,412 -0.04(-0.72%)
May 13, 2015 5.340 5.620 5.330 5.530 122,372 +0.15(+2.79%)
May 12, 2015 5.280 5.520 5.060 5.380 322,463 +0.04(+0.75%)
May 11, 2015 5.270 5.400 5.270 5.340 138,939 +0.04(+0.75%)
May 08, 2015 5.600 5.620 5.290 5.300 181,431 -0.30(-5.36%)
May 07, 2015 5.580 5.680 5.440 5.600 200,201 -0.04(-0.71%)
May 06, 2015 5.450 5.700 5.320 5.640 332,332 +0.39(+7.43%)
May 05, 2015 5.290 5.760 5.160 5.250 97,333 -0.08(-1.50%)
May 04, 2015 5.380 5.480 5.300 5.330 122,243 -0.07(-1.30%)
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.