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 (%)
Sep 30, 2015 5.660 5.660 5.460 5.550 293,110 -0.10(-1.77%)
Sep 29, 2015 5.780 5.840 5.600 5.650 181,683 -0.16(-2.75%)
Sep 28, 2015 5.850 5.890 5.720 5.810 165,529 -0.08(-1.36%)
Sep 25, 2015 6.080 6.080 5.845 5.890 173,597 -0.15(-2.48%)
Sep 24, 2015 5.980 6.110 5.900 6.040 198,962 +0.00(+0.00%)
Sep 23, 2015 6.050 6.110 5.984 6.040 220,555 -0.05(-0.82%)
Sep 22, 2015 6.140 6.230 6.030 6.090 180,687 -0.11(-1.77%)
Sep 21, 2015 6.430 6.460 6.120 6.200 278,835 -0.19(-2.97%)
Sep 18, 2015 6.170 6.440 6.100 6.390 486,575 +0.12(+1.91%)
Sep 17, 2015 6.110 6.390 6.090 6.270 179,770 +0.16(+2.62%)
Sep 16, 2015 5.980 6.150 5.980 6.110 141,935 +0.12(+2.00%)
Sep 15, 2015 5.890 6.000 5.885 5.990 138,638 +0.10(+1.70%)
Sep 14, 2015 6.000 6.010 5.885 5.890 302,245 -0.13(-2.16%)
Sep 11, 2015 5.850 6.035 5.850 6.020 262,322 +0.13(+2.21%)
Sep 10, 2015 5.770 5.930 5.760 5.890 205,908 +0.11(+1.90%)
Sep 09, 2015 5.800 5.830 5.710 5.780 258,412 +0.01(+0.17%)
Sep 08, 2015 5.640 5.810 5.610 5.770 175,352 +0.20(+3.59%)
Sep 04, 2015 5.450 5.570 5.570 5.570 255,000 +0.05(+0.91%)
Sep 03, 2015 5.510 5.650 5.500 5.520 328,374 +0.02(+0.36%)
Sep 02, 2015 5.400 5.510 5.400 5.500 251,385 +0.16(+3.00%)
Sep 01, 2015 5.420 5.490 5.300 5.340 438,462 -0.16(-2.91%)
Aug 31, 2015 5.360 5.580 5.330 5.500 295,291 +0.11(+2.04%)
Aug 28, 2015 5.200 5.400 5.200 5.390 363,804 +0.14(+2.67%)
Aug 27, 2015 5.110 5.260 5.050 5.250 236,475 +0.17(+3.35%)
Aug 26, 2015 5.040 5.100 4.970 5.080 711,802 +0.13(+2.63%)
Aug 25, 2015 5.200 5.200 4.940 4.950 482,606 -0.11(-2.17%)
Aug 24, 2015 5.050 5.260 5.020 5.060 628,284 -0.08(-1.56%)
Aug 21, 2015 4.950 5.170 4.950 5.140 606,768 +0.08(+1.58%)
Aug 20, 2015 4.990 5.120 4.970 5.060 1,981,414 +0.04(+0.80%)
Aug 19, 2015 5.050 5.080 4.930 5.020 651,015 -0.02(-0.40%)
Aug 18, 2015 5.000 5.000 4.990 5.040 388,838 +0.04(+0.80%)
Aug 17, 2015 5.000 5.040 4.900 5.000 456,414 +0.01(+0.20%)
Aug 14, 2015 4.980 5.080 4.970 4.990 345,908 -0.05(-0.99%)
Aug 13, 2015 5.190 5.205 5.000 5.040 1,142,180 -0.18(-3.45%)
Aug 12, 2015 5.290 5.420 5.210 5.220 160,749 -0.16(-2.97%)
Aug 11, 2015 5.370 5.570 5.360 5.380 115,414 -0.23(-4.10%)
Aug 10, 2015 5.730 5.750 5.500 5.610 166,366 -0.11(-1.92%)
Aug 07, 2015 5.700 5.820 5.670 5.720 260,392 -0.03(-0.52%)
Aug 06, 2015 5.840 5.950 5.750 5.750 133,175 -0.14(-2.38%)
Aug 05, 2015 5.930 6.020 5.780 5.890 112,316 -0.05(-0.84%)
Aug 04, 2015 6.010 6.260 5.850 5.940 247,687 +0.08(+1.37%)
Aug 03, 2015 5.820 6.000 5.800 5.860 195,784 +0.04(+0.69%)
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%)
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.