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, 2020 10.16 10.17 9.830 10.14 313,700 +0.06(+0.60%)
May 28, 2020 10.68 10.72 10.05 10.08 308,511 -0.50(-4.73%)
May 27, 2020 10.21 10.61 10.02 10.58 409,285 +0.59(+5.91%)
May 26, 2020 10.11 10.15 9.890 9.990 250,914 +0.28(+2.88%)
May 22, 2020 9.620 9.730 9.550 9.710 238,500 +0.10(+1.04%)
May 21, 2020 9.690 9.870 9.600 9.610 412,897 -0.07(-0.72%)
May 20, 2020 9.610 9.920 9.500 9.680 389,613 +0.19(+2.00%)
May 19, 2020 9.980 10.02 9.480 9.490 334,282 -0.39(-4.00%)
May 18, 2020 9.670 10.18 9.500 9.885 777,551 +0.56(+6.06%)
May 15, 2020 9.170 9.570 9.060 9.320 581,200 +0.16(+1.75%)
May 14, 2020 8.220 9.170 7.952 9.160 1,234,510 +0.74(+8.79%)
May 13, 2020 9.340 9.400 8.410 8.420 687,204 -1.12(-11.74%)
May 12, 2020 10.32 10.32 9.510 9.540 532,961 -0.71(-6.93%)
May 11, 2020 10.43 10.52 10.18 10.25 444,120 -0.26(-2.47%)
May 08, 2020 10.94 11.05 10.27 10.51 461,600 -0.29(-2.69%)
May 07, 2020 9.090 10.89 8.740 10.80 822,380 +0.97(+9.87%)
May 06, 2020 9.890 10.18 9.680 9.830 444,843 -0.03(-0.25%)
May 05, 2020 10.00 10.32 9.740 9.855 436,991 -0.01(-0.15%)
May 04, 2020 9.840 9.970 9.640 9.870 449,659 -0.13(-1.30%)
May 01, 2020 9.910 10.10 9.780 10.00 433,300 -0.16(-1.57%)
Apr 30, 2020 10.13 10.36 9.940 10.16 590,894 -0.18(-1.74%)
Apr 29, 2020 10.15 10.51 9.995 10.34 564,944 +0.59(+6.05%)
Apr 28, 2020 9.340 9.780 9.260 9.750 532,023 +0.69(+7.62%)
Apr 27, 2020 8.760 9.130 8.760 9.060 177,398 +0.43(+4.98%)
Apr 24, 2020 8.770 8.810 8.580 8.630 249,000 -0.10(-1.15%)
Apr 23, 2020 8.660 8.940 8.560 8.730 325,024 +0.12(+1.39%)
Apr 22, 2020 8.450 8.669 8.400 8.610 269,737 +0.33(+3.99%)
Apr 21, 2020 8.020 8.370 7.920 8.280 308,603 +0.03(+0.36%)
Apr 20, 2020 8.260 8.520 8.045 8.250 412,563 -0.01(-0.12%)
Apr 17, 2020 7.850 8.310 7.840 8.260 498,900 +0.70(+9.26%)
Apr 16, 2020 8.000 8.620 7.310 7.560 495,793 -0.70(-8.47%)
Apr 15, 2020 8.670 8.670 8.020 8.260 820,429 -0.74(-8.22%)
Apr 14, 2020 8.430 9.040 8.430 9.000 601,319 +0.74(+8.96%)
Apr 13, 2020 8.250 8.670 7.960 8.260 337,350 +0.01(+0.12%)
Apr 09, 2020 8.180 8.440 8.000 8.250 349,600 +0.31(+3.90%)
Apr 08, 2020 8.000 8.230 7.700 7.940 374,746 +0.25(+3.25%)
Apr 07, 2020 7.450 8.010 7.450 7.690 532,363 +0.45(+6.22%)
Apr 06, 2020 6.730 7.270 6.730 7.240 426,891 +0.67(+10.20%)
Apr 03, 2020 7.000 7.490 6.490 6.570 288,200 -0.46(-6.54%)
Apr 02, 2020 7.110 7.260 6.660 7.030 298,474 -0.06(-0.85%)
Apr 01, 2020 7.730 7.850 7.020 7.090 426,121 -0.96(-11.93%)
Mar 31, 2020 7.750 8.400 7.690 8.050 586,992 +0.28(+3.60%)
Mar 30, 2020 7.430 7.890 7.280 7.770 484,357 +0.41(+5.57%)
Mar 27, 2020 7.130 7.570 6.940 7.360 540,400 -0.04(-0.54%)
Mar 26, 2020 7.580 7.920 7.190 7.400 749,904 -0.10(-1.33%)
Mar 25, 2020 7.230 7.830 7.160 7.500 580,857 +0.17(+2.32%)
Mar 24, 2020 6.640 7.460 6.640 7.330 664,958 +1.01(+15.98%)
Mar 23, 2020 6.640 6.820 6.090 6.320 834,808 -0.39(-5.81%)
Mar 20, 2020 6.730 7.080 6.370 6.710 905,800 +0.02(+0.30%)
Mar 19, 2020 6.130 6.890 5.760 6.690 761,607 +0.58(+9.49%)
Mar 18, 2020 6.820 6.900 5.940 6.110 521,680 -1.13(-15.61%)
Mar 17, 2020 7.620 7.760 6.880 7.240 864,603 -0.29(-3.85%)
Mar 16, 2020 7.760 8.170 7.420 7.530 674,067 -1.05(-12.24%)
Mar 13, 2020 8.390 9.230 7.840 8.580 981,600 +0.45(+5.54%)
Mar 12, 2020 9.010 9.240 7.740 8.130 1,190,072 -1.52(-15.75%)
Mar 11, 2020 10.01 10.07 9.485 9.650 522,792 -0.59(-5.76%)
Mar 10, 2020 10.26 10.45 9.850 10.24 657,075 +0.23(+2.30%)
Mar 09, 2020 10.41 10.59 10.00 10.01 542,282 -1.15(-10.30%)
Mar 06, 2020 11.48 11.58 10.74 11.16 819,000 -0.63(-5.34%)
Mar 05, 2020 12.26 12.45 11.75 11.79 488,765 -0.72(-5.76%)
Mar 04, 2020 12.38 12.54 11.95 12.51 466,041 +0.26(+2.12%)
Mar 03, 2020 12.54 12.75 12.17 12.25 670,503 -0.33(-2.62%)
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.