Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

QuinStreet, Inc (NQ: QNST )

18.53 +0.08 (+0.43%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 23, 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 (%)
Jan 31, 2014 8.180 8.334 8.180 8.270 265,418 -0.08(-0.96%)
Jan 30, 2014 8.310 8.440 8.250 8.350 141,424 +0.10(+1.21%)
Jan 29, 2014 8.380 8.400 8.180 8.250 199,301 -0.15(-1.79%)
Jan 28, 2014 8.160 8.500 8.030 8.400 350,868 +0.24(+2.94%)
Jan 27, 2014 8.270 8.360 7.990 8.160 134,908 -0.10(-1.21%)
Jan 24, 2014 8.600 8.650 8.180 8.260 129,203 -0.36(-4.18%)
Jan 23, 2014 8.610 8.780 8.590 8.620 144,423 -0.06(-0.69%)
Jan 22, 2014 8.780 8.870 8.650 8.680 103,841 -0.06(-0.69%)
Jan 21, 2014 8.730 8.830 8.660 8.740 83,921 +0.04(+0.46%)
Jan 17, 2014 8.820 8.700 8.700 8.700 45,300 -0.10(-1.14%)
Jan 16, 2014 8.900 9.060 8.770 8.800 40,081 -0.11(-1.23%)
Jan 15, 2014 8.760 9.010 8.740 8.910 52,796 +0.15(+1.71%)
Jan 14, 2014 8.730 8.840 8.700 8.760 47,903 +0.11(+1.27%)
Jan 13, 2014 8.680 8.720 8.490 8.650 91,229 -0.09(-1.03%)
Jan 10, 2014 8.710 8.790 8.620 8.740 52,188 +0.03(+0.34%)
Jan 09, 2014 8.730 8.920 8.530 8.710 71,674 -0.01(-0.11%)
Jan 08, 2014 8.870 9.090 8.700 8.720 47,100 -0.19(-2.13%)
Jan 07, 2014 8.830 8.930 8.740 8.910 64,801 +0.15(+1.71%)
Jan 06, 2014 8.850 8.890 8.710 8.760 44,414 -0.07(-0.79%)
Jan 03, 2014 8.810 8.970 8.800 8.830 48,666 +0.03(+0.34%)
Jan 02, 2014 8.690 8.850 8.690 8.800 77,733 +0.11(+1.27%)
Dec 31, 2013 8.700 8.690 8.690 8.690 80,600 -0.01(-0.11%)
Dec 30, 2013 8.730 8.760 8.620 8.700 106,639 -0.06(-0.68%)
Dec 27, 2013 9.000 9.000 8.640 8.760 74,205 -0.19(-2.12%)
Dec 26, 2013 9.010 9.070 8.920 8.950 135,562 -0.09(-1.00%)
Dec 24, 2013 8.880 9.170 8.880 9.040 82,283 +0.20(+2.26%)
Dec 23, 2013 8.300 8.960 8.220 8.840 183,522 +0.58(+7.02%)
Dec 20, 2013 8.150 8.360 8.150 8.260 530,328 +0.13(+1.60%)
Dec 19, 2013 8.160 8.220 8.130 8.130 171,674 -0.02(-0.25%)
Dec 18, 2013 8.200 8.210 8.000 8.150 135,381 -0.03(-0.37%)
Dec 17, 2013 8.190 8.260 8.111 8.180 93,159 -0.05(-0.61%)
Dec 16, 2013 8.250 8.280 8.190 8.230 109,530 +0.00(+0.00%)
Dec 13, 2013 8.200 8.340 8.200 8.230 123,459 +0.03(+0.37%)
Dec 12, 2013 8.280 8.290 8.180 8.200 56,425 -0.05(-0.61%)
Dec 11, 2013 8.420 8.420 8.160 8.250 153,080 -0.13(-1.55%)
Dec 10, 2013 8.510 8.580 8.360 8.380 122,100 -0.17(-1.99%)
Dec 09, 2013 8.670 8.670 8.520 8.550 53,182 -0.16(-1.84%)
Dec 06, 2013 8.720 8.800 8.660 8.710 0 +0.10(+1.16%)
Dec 05, 2013 8.570 8.620 8.500 8.610 0 +0.02(+0.23%)
Dec 04, 2013 8.490 8.655 8.430 8.590 0 +0.04(+0.47%)
Dec 03, 2013 8.530 8.670 8.520 8.550 0 -0.02(-0.23%)
Dec 02, 2013 8.730 8.807 8.450 8.570 106,977 -0.18(-2.06%)
Nov 29, 2013 8.770 8.850 8.620 8.750 0 +0.05(+0.57%)
Nov 27, 2013 8.680 8.760 8.560 8.700 0 +0.05(+0.58%)
Nov 26, 2013 8.780 8.900 8.640 8.650 0 -0.10(-1.14%)
Nov 25, 2013 8.810 8.830 8.700 8.750 87,651 -0.05(-0.57%)
Nov 22, 2013 8.860 8.990 8.740 8.800 0 -0.03(-0.34%)
Nov 21, 2013 8.660 8.930 8.590 8.830 188,004 +0.24(+2.79%)
Nov 20, 2013 8.670 8.740 8.550 8.590 0 -0.05(-0.58%)
Nov 19, 2013 8.600 8.680 8.546 8.640 138,193 +0.02(+0.23%)
Nov 18, 2013 8.720 8.720 8.600 8.620 0 -0.04(-0.46%)
Nov 15, 2013 8.580 8.680 8.580 8.660 0 +0.07(+0.81%)
Nov 14, 2013 8.670 8.670 8.570 8.590 68,135 -0.01(-0.12%)
Nov 12, 2013 8.550 8.640 8.480 8.600 0 +0.04(+0.47%)
Nov 11, 2013 8.510 8.600 8.470 8.560 0 +0.00(+0.00%)
Nov 08, 2013 8.400 8.640 8.360 8.560 0 +0.16(+1.90%)
Nov 07, 2013 8.570 8.590 8.311 8.400 194,208 -0.14(-1.64%)
Nov 06, 2013 8.890 8.890 8.530 8.540 94,456 -0.43(-4.79%)
Nov 05, 2013 8.980 9.020 8.920 8.970 0 -0.03(-0.33%)
Nov 04, 2013 9.130 9.130 8.970 9.000 88,777 -0.06(-0.66%)
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.