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

QuinStreet, Inc (NQ: QNST )

18.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2013 8.870 9.180 8.740 9.060 0 +0.17(+1.91%)
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%)
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.