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, 2016 2.950 2.970 2.890 2.900 125,129 -0.06(-2.03%)
Oct 28, 2016 2.950 3.240 2.894 2.960 86,268 +0.00(+0.00%)
Oct 27, 2016 3.090 3.090 2.930 2.960 98,430 -0.10(-3.27%)
Oct 26, 2016 3.150 3.190 3.050 3.060 33,219 -0.08(-2.55%)
Oct 25, 2016 3.140 3.190 3.120 3.140 33,897 -0.01(-0.32%)
Oct 24, 2016 3.110 3.170 2.924 3.150 61,018 +0.09(+2.94%)
Oct 21, 2016 2.970 3.110 2.920 3.060 103,604 +0.04(+1.32%)
Oct 20, 2016 3.140 3.150 2.910 3.020 161,068 -0.15(-4.73%)
Oct 19, 2016 3.120 3.210 3.120 3.170 51,193 +0.03(+0.96%)
Oct 18, 2016 3.110 3.190 3.110 3.140 21,053 +0.09(+2.95%)
Oct 17, 2016 3.090 3.110 3.050 3.050 56,732 -0.07(-2.24%)
Oct 14, 2016 3.040 3.130 3.040 3.120 43,987 +0.07(+2.30%)
Oct 13, 2016 3.070 3.080 3.030 3.050 75,333 -0.06(-1.93%)
Oct 12, 2016 3.070 3.240 3.060 3.110 24,752 +0.03(+0.97%)
Oct 11, 2016 3.170 3.170 3.050 3.080 29,051 -0.08(-2.53%)
Oct 10, 2016 3.020 3.170 2.980 3.160 52,962 +0.17(+5.69%)
Oct 07, 2016 3.010 3.030 2.970 2.990 72,919 -0.01(-0.33%)
Oct 06, 2016 3.000 3.050 2.990 3.000 87,999 -0.02(-0.66%)
Oct 05, 2016 3.060 3.080 3.000 3.020 164,826 +0.00(+0.00%)
Oct 04, 2016 3.060 3.130 3.010 3.020 56,898 -0.06(-1.95%)
Oct 03, 2016 3.000 3.100 3.000 3.080 83,239 +0.06(+1.99%)
Sep 30, 2016 3.030 3.130 3.000 3.020 133,787 +0.01(+0.33%)
Sep 29, 2016 3.060 3.130 3.000 3.010 54,897 -0.03(-0.99%)
Sep 28, 2016 3.040 3.100 2.810 3.040 79,747 -0.02(-0.65%)
Sep 27, 2016 3.150 3.150 3.030 3.060 69,840 +0.00(+0.00%)
Sep 26, 2016 3.100 3.110 3.050 3.060 74,581 -0.05(-1.61%)
Sep 23, 2016 3.110 3.370 3.070 3.110 67,687 -0.01(-0.32%)
Sep 22, 2016 3.160 3.160 3.080 3.120 104,731 +0.01(+0.32%)
Sep 21, 2016 3.070 3.250 3.070 3.110 121,098 +0.02(+0.65%)
Sep 20, 2016 3.230 3.230 3.060 3.090 69,209 -0.10(-3.13%)
Sep 19, 2016 3.270 3.270 3.130 3.190 64,838 -0.04(-1.24%)
Sep 16, 2016 3.040 3.310 3.000 3.230 151,783 +0.21(+6.95%)
Sep 15, 2016 3.060 3.110 2.990 3.020 66,878 -0.01(-0.33%)
Sep 14, 2016 3.040 3.110 2.970 3.030 141,108 -0.03(-0.98%)
Sep 13, 2016 3.290 3.290 3.060 3.060 96,947 -0.20(-6.13%)
Sep 12, 2016 3.220 3.380 3.200 3.260 79,693 +0.04(+1.24%)
Sep 09, 2016 3.410 3.440 3.160 3.220 55,248 -0.25(-7.20%)
Sep 08, 2016 3.470 3.480 3.380 3.470 70,515 -0.01(-0.29%)
Sep 07, 2016 3.440 3.500 3.420 3.480 50,331 +0.04(+1.16%)
Sep 06, 2016 3.340 3.450 3.340 3.440 36,226 +0.08(+2.38%)
Sep 02, 2016 3.190 3.360 3.360 3.360 49,400 +0.17(+5.33%)
Sep 01, 2016 3.070 3.200 3.040 3.190 57,250 +0.13(+4.25%)
Aug 31, 2016 3.130 3.160 3.020 3.060 115,865 -0.04(-1.29%)
Aug 30, 2016 3.050 3.210 3.050 3.100 29,828 +0.03(+0.98%)
Aug 29, 2016 3.060 3.090 3.015 3.070 54,645 -0.02(-0.65%)
Aug 26, 2016 3.320 3.360 3.050 3.090 35,592 -0.06(-1.75%)
Aug 25, 2016 3.100 3.350 3.100 3.145 30,774 +0.00(+0.16%)
Aug 24, 2016 3.180 3.410 3.080 3.140 72,223 -0.05(-1.57%)
Aug 23, 2016 3.130 3.210 3.130 3.190 38,672 +0.04(+1.27%)
Aug 22, 2016 3.150 3.200 3.120 3.150 65,027 -0.02(-0.63%)
Aug 19, 2016 3.300 3.300 3.120 3.170 80,734 -0.13(-3.94%)
Aug 18, 2016 3.300 3.480 3.260 3.300 69,936 -0.01(-0.30%)
Aug 17, 2016 3.360 3.490 3.210 3.310 37,429 -0.06(-1.78%)
Aug 16, 2016 3.290 3.580 3.280 3.370 49,283 +0.05(+1.51%)
Aug 15, 2016 3.170 3.350 3.170 3.320 70,808 +0.10(+3.11%)
Aug 12, 2016 3.210 3.232 3.170 3.220 48,206 +0.00(+0.00%)
Aug 11, 2016 3.190 3.245 3.160 3.220 70,881 +0.03(+0.94%)
Aug 10, 2016 3.420 3.420 3.050 3.190 70,586 -0.18(-5.34%)
Aug 09, 2016 3.450 3.500 3.370 3.370 56,266 -0.10(-2.88%)
Aug 08, 2016 3.450 3.500 3.400 3.470 35,912 +0.01(+0.29%)
Aug 05, 2016 3.460 3.500 3.420 3.460 54,043 +0.00(+0.00%)
Aug 04, 2016 3.650 3.680 3.440 3.460 65,182 -0.13(-3.62%)
Aug 03, 2016 3.530 3.600 3.500 3.590 34,206 +0.07(+1.99%)
Aug 02, 2016 3.620 3.620 3.480 3.520 45,664 -0.13(-3.56%)
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.