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 (%)
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%)
May 01, 2015 5.500 5.610 5.350 5.400 155,914 -0.03(-0.55%)
Apr 30, 2015 5.610 5.710 5.420 5.430 168,182 -0.24(-4.23%)
Apr 29, 2015 5.720 5.740 5.630 5.670 92,149 -0.07(-1.22%)
Apr 28, 2015 5.750 5.850 5.710 5.740 103,859 -0.01(-0.17%)
Apr 27, 2015 5.660 5.830 5.660 5.750 98,218 +0.10(+1.77%)
Apr 24, 2015 5.650 5.740 5.640 5.650 48,391 +0.00(+0.00%)
Apr 23, 2015 5.580 5.740 5.580 5.650 73,579 +0.02(+0.36%)
Apr 22, 2015 5.610 5.730 5.600 5.630 89,547 +0.03(+0.54%)
Apr 21, 2015 5.870 5.890 5.580 5.600 131,063 -0.27(-4.60%)
Apr 20, 2015 5.690 5.900 5.680 5.870 31,339 +0.21(+3.71%)
Apr 17, 2015 5.740 5.770 5.650 5.660 82,835 -0.16(-2.75%)
Apr 16, 2015 5.870 5.910 5.790 5.820 52,390 -0.08(-1.36%)
Apr 15, 2015 5.820 5.980 5.810 5.900 77,365 +0.07(+1.20%)
Apr 14, 2015 5.890 5.910 5.770 5.830 43,650 -0.08(-1.35%)
Apr 13, 2015 5.720 5.930 5.700 5.910 44,509 +0.14(+2.43%)
Apr 10, 2015 5.940 5.960 5.770 5.770 35,211 -0.11(-1.87%)
Apr 09, 2015 5.840 5.900 5.740 5.880 43,673 +0.07(+1.20%)
Apr 08, 2015 5.820 5.910 5.750 5.810 196,360 -0.05(-0.85%)
Apr 07, 2015 5.800 6.000 5.750 5.860 100,685 +0.06(+1.03%)
Apr 06, 2015 5.860 5.900 5.710 5.800 97,307 -0.09(-1.53%)
Apr 02, 2015 5.880 5.890 5.890 5.890 48,100 -0.06(-1.01%)
Apr 01, 2015 5.890 6.050 5.850 5.950 95,166 +0.00(+0.00%)
Mar 31, 2015 6.210 6.260 5.840 5.950 319,123 -0.33(-5.25%)
Mar 30, 2015 6.230 6.330 6.210 6.280 49,188 +0.07(+1.13%)
Mar 27, 2015 6.240 6.300 6.200 6.210 40,546 -0.05(-0.80%)
Mar 26, 2015 6.410 6.410 6.210 6.260 42,590 -0.14(-2.19%)
Mar 25, 2015 6.780 6.780 6.340 6.400 73,933 -0.33(-4.90%)
Mar 24, 2015 6.610 6.830 6.580 6.730 68,688 +0.11(+1.66%)
Mar 23, 2015 6.640 6.700 6.570 6.620 95,552 -0.03(-0.45%)
Mar 20, 2015 6.400 6.660 6.400 6.650 159,014 +0.25(+3.91%)
Mar 19, 2015 6.480 6.540 6.350 6.400 39,115 -0.10(-1.54%)
Mar 18, 2015 6.340 6.520 6.220 6.500 51,052 +0.14(+2.20%)
Mar 17, 2015 6.320 6.400 6.220 6.360 58,621 +0.00(+0.00%)
Mar 16, 2015 6.480 6.590 6.300 6.360 73,731 -0.11(-1.70%)
Mar 13, 2015 6.420 6.490 6.280 6.470 62,540 +0.02(+0.31%)
Mar 12, 2015 6.440 6.570 6.390 6.450 125,910 +0.08(+1.26%)
Mar 11, 2015 6.240 6.390 6.160 6.370 125,570 +0.13(+2.08%)
Mar 10, 2015 6.400 6.440 6.185 6.240 84,007 -0.26(-4.00%)
Mar 09, 2015 6.540 6.580 6.404 6.500 81,890 +0.00(+0.00%)
Mar 06, 2015 6.560 6.630 6.470 6.500 73,595 -0.14(-2.11%)
Mar 05, 2015 6.630 6.700 6.560 6.640 66,401 +0.04(+0.61%)
Mar 04, 2015 6.560 6.630 6.535 6.600 68,886 +0.00(+0.00%)
Mar 03, 2015 6.680 6.680 6.533 6.600 93,484 -0.13(-1.93%)
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.