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

QuinStreet, Inc (NQ: QNST )

18.44 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2013 9.150 9.200 8.750 8.890 0 -0.28(-3.05%)
Oct 30, 2013 9.400 9.400 9.160 9.170 65,683 -0.20(-2.13%)
Oct 29, 2013 9.290 9.450 9.210 9.370 0 +0.13(+1.41%)
Oct 28, 2013 9.430 9.480 9.170 9.240 0 -0.22(-2.33%)
Oct 25, 2013 9.550 9.550 9.410 9.460 0 -0.07(-0.73%)
Oct 24, 2013 9.500 9.550 9.425 9.530 61,630 +0.02(+0.21%)
Oct 23, 2013 9.440 9.550 9.440 9.510 0 +0.04(+0.42%)
Oct 22, 2013 9.440 9.620 9.420 9.470 68,613 +0.08(+0.85%)
Oct 21, 2013 9.450 9.500 9.380 9.390 97,502 -0.06(-0.63%)
Oct 18, 2013 9.550 9.550 9.410 9.450 177,842 +0.00(+0.00%)
Oct 17, 2013 9.420 9.450 9.311 9.450 96,120 +0.00(+0.00%)
Oct 16, 2013 9.500 9.500 9.390 9.450 71,263 +0.00(+0.00%)
Oct 15, 2013 9.390 9.510 9.380 9.450 107,529 +0.00(+0.00%)
Oct 14, 2013 9.370 9.460 9.280 9.450 116,819 +0.00(+0.00%)
Oct 11, 2013 9.390 9.450 9.330 9.450 0 +0.06(+0.64%)
Oct 10, 2013 9.160 9.480 9.120 9.390 87,863 +0.38(+4.22%)
Oct 09, 2013 8.850 9.060 8.810 9.010 0 +0.16(+1.81%)
Oct 08, 2013 9.020 9.080 8.810 8.850 159,389 -0.19(-2.10%)
Oct 07, 2013 9.280 9.340 8.945 9.040 0 -0.27(-2.90%)
Oct 04, 2013 9.170 9.320 9.170 9.310 0 +0.12(+1.31%)
Oct 03, 2013 9.470 9.475 9.190 9.190 0 -0.26(-2.75%)
Oct 02, 2013 9.390 9.500 9.332 9.450 183,465 +0.00(+0.00%)
Oct 01, 2013 9.440 9.460 9.350 9.450 126,787 +0.02(+0.21%)
Sep 27, 2013 9.350 9.466 9.350 9.430 0 -0.01(-0.11%)
Sep 26, 2013 9.450 9.450 9.350 9.440 111,064 +0.01(+0.11%)
Sep 25, 2013 9.310 9.500 9.281 9.430 94,825 +0.10(+1.07%)
Sep 24, 2013 9.430 9.450 9.260 9.330 99,616 -0.08(-0.85%)
Sep 23, 2013 9.350 9.475 9.330 9.410 138,554 +0.09(+0.97%)
Sep 20, 2013 9.410 9.500 9.200 9.320 0 -0.08(-0.85%)
Sep 19, 2013 9.480 9.480 9.270 9.400 84,359 -0.04(-0.42%)
Sep 18, 2013 9.400 9.450 9.270 9.440 0 +0.04(+0.43%)
Sep 17, 2013 9.360 9.405 9.260 9.400 0 +0.04(+0.43%)
Sep 16, 2013 9.400 9.430 9.300 9.360 90,563 -0.04(-0.43%)
Sep 13, 2013 9.400 9.410 9.300 9.400 0 +0.00(+0.00%)
Sep 12, 2013 9.380 9.400 9.350 9.400 0 +0.05(+0.53%)
Sep 11, 2013 9.490 9.500 9.320 9.350 0 -0.10(-1.06%)
Sep 10, 2013 9.450 9.490 9.370 9.450 142,659 +0.02(+0.21%)
Sep 09, 2013 9.270 9.470 9.250 9.430 0 +0.21(+2.28%)
Sep 06, 2013 9.240 9.280 9.090 9.220 0 +0.05(+0.55%)
Sep 05, 2013 9.190 9.266 9.150 9.170 41,361 -0.03(-0.33%)
Sep 04, 2013 9.060 9.280 9.060 9.200 0 +0.15(+1.66%)
Sep 03, 2013 8.860 9.190 8.830 9.050 0 +0.34(+3.90%)
Aug 30, 2013 9.060 9.060 8.650 8.710 0 -0.39(-4.29%)
Aug 29, 2013 8.770 9.130 8.770 9.100 82,915 +0.34(+3.88%)
Aug 28, 2013 8.770 8.910 8.720 8.760 0 -0.02(-0.23%)
Aug 27, 2013 9.050 9.100 8.770 8.780 47,912 -0.41(-4.46%)
Aug 26, 2013 9.230 9.400 9.130 9.190 0 -0.04(-0.43%)
Aug 23, 2013 9.300 9.350 9.160 9.230 0 -0.07(-0.75%)
Aug 22, 2013 9.110 9.370 9.060 9.300 50,900 +0.25(+2.76%)
Aug 21, 2013 9.180 9.200 8.960 9.050 0 -0.14(-1.52%)
Aug 20, 2013 8.800 9.190 8.760 9.190 82,352 +0.43(+4.91%)
Aug 19, 2013 8.950 9.190 8.760 8.760 61,619 -0.19(-2.12%)
Aug 16, 2013 8.670 8.970 8.670 8.950 0 +0.22(+2.52%)
Aug 15, 2013 9.000 9.080 8.720 8.730 108,515 -0.34(-3.75%)
Aug 14, 2013 9.160 9.160 9.000 9.070 88,383 -0.12(-1.31%)
Aug 13, 2013 9.100 9.340 9.100 9.190 88,690 -0.28(-2.96%)
Aug 12, 2013 9.300 9.500 9.300 9.470 65,522 +0.15(+1.61%)
Aug 09, 2013 9.400 9.450 9.300 9.320 71,968 -0.07(-0.75%)
Aug 08, 2013 9.400 9.400 9.240 9.390 56,888 -0.02(-0.21%)
Aug 07, 2013 9.290 9.500 9.150 9.410 118,711 +0.06(+0.64%)
Aug 06, 2013 9.510 9.510 9.190 9.350 84,587 -0.15(-1.58%)
Aug 05, 2013 9.460 9.519 9.230 9.500 179,566 +0.06(+0.64%)
Aug 02, 2013 9.400 9.540 9.390 9.440 107,458 -0.01(-0.11%)
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.