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, 2023 8.750 8.970 8.750 8.880 316,118 +0.13(+1.49%)
Jul 28, 2023 8.900 8.960 8.590 8.750 386,254 -0.03(-0.34%)
Jul 27, 2023 9.200 9.225 8.720 8.780 437,795 -0.47(-5.08%)
Jul 26, 2023 9.030 9.270 8.980 9.250 247,948 +0.21(+2.32%)
Jul 25, 2023 9.040 9.160 8.935 9.040 200,435 -0.05(-0.55%)
Jul 24, 2023 9.020 9.150 8.860 9.090 241,170 +0.09(+1.00%)
Jul 21, 2023 9.130 9.220 8.840 9.000 372,757 -0.02(-0.22%)
Jul 20, 2023 9.280 9.400 8.765 9.020 450,117 -0.25(-2.70%)
Jul 19, 2023 9.700 9.700 9.110 9.270 317,003 -0.37(-3.84%)
Jul 18, 2023 9.150 9.670 9.140 9.640 467,737 +0.48(+5.24%)
Jul 17, 2023 8.920 9.220 8.890 9.160 247,386 +0.19(+2.12%)
Jul 14, 2023 9.110 9.170 8.780 8.970 260,743 -0.12(-1.32%)
Jul 13, 2023 8.970 9.420 8.645 9.090 773,174 -0.52(-5.41%)
Jul 12, 2023 9.310 9.820 9.170 9.610 398,701 +0.49(+5.37%)
Jul 11, 2023 8.940 9.260 8.940 9.120 253,131 +0.20(+2.24%)
Jul 10, 2023 8.680 8.940 8.655 8.920 299,469 +0.21(+2.41%)
Jul 07, 2023 8.540 8.820 8.540 8.710 254,393 +0.21(+2.47%)
Jul 06, 2023 8.570 8.570 8.290 8.500 231,390 -0.10(-1.16%)
Jul 05, 2023 8.760 8.780 8.415 8.600 361,051 -0.22(-2.49%)
Jul 03, 2023 8.840 8.925 8.625 8.820 163,959 -0.01(-0.11%)
Jun 30, 2023 8.830 8.900 8.715 8.830 368,200 +0.05(+0.57%)
Jun 29, 2023 8.520 8.780 8.520 8.780 216,570 +0.27(+3.17%)
Jun 28, 2023 8.370 8.570 8.330 8.510 214,280 +0.16(+1.92%)
Jun 27, 2023 8.420 8.465 8.250 8.350 206,804 -0.01(-0.12%)
Jun 26, 2023 8.420 8.600 8.350 8.360 293,075 -0.08(-0.95%)
Jun 23, 2023 8.440 8.700 8.340 8.440 1,968,072 -0.15(-1.75%)
Jun 22, 2023 8.440 8.670 8.300 8.590 374,546 +0.11(+1.30%)
Jun 21, 2023 8.520 8.585 8.350 8.480 378,147 -0.10(-1.17%)
Jun 20, 2023 8.330 8.580 8.300 8.580 341,015 +0.17(+2.02%)
Jun 16, 2023 8.500 8.515 8.180 8.410 858,577 +0.04(+0.48%)
Jun 15, 2023 8.550 8.270 8.370 784,825 +0.99(+13.41%)
May 08, 2023 8.100 8.100 7.300 7.380 1,006,997 -0.72(-8.83%)
May 05, 2023 8.600 8.685 8.060 8.095 1,436,800 -0.51(-5.93%)
May 04, 2023 8.530 9.600 8.340 8.605 3,367,290 -1.09(-11.29%)
May 03, 2023 10.28 10.32 9.560 9.700 944,574 -0.58(-5.60%)
May 02, 2023 11.08 11.08 10.16 10.28 834,022 -0.90(-8.09%)
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.