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 (%)
Jul 29, 2016 3.660 3.680 3.590 3.630 91,991 -0.06(-1.63%)
Jul 28, 2016 3.560 3.770 3.560 3.690 40,253 -0.01(-0.27%)
Jul 27, 2016 3.580 3.730 3.570 3.700 81,267 +0.10(+2.78%)
Jul 26, 2016 3.810 3.820 3.540 3.600 64,925 -0.18(-4.76%)
Jul 25, 2016 3.850 3.850 3.760 3.780 27,353 -0.08(-2.07%)
Jul 22, 2016 3.830 3.880 3.750 3.860 22,603 +0.05(+1.31%)
Jul 21, 2016 3.960 4.000 3.800 3.810 25,851 -0.12(-3.05%)
Jul 20, 2016 4.010 4.010 3.890 3.930 23,319 -0.04(-1.01%)
Jul 19, 2016 4.040 4.050 3.890 3.970 37,615 -0.05(-1.24%)
Jul 18, 2016 3.990 4.060 3.960 4.020 44,611 +0.03(+0.75%)
Jul 15, 2016 3.720 4.000 3.670 3.990 64,676 +0.27(+7.26%)
Jul 14, 2016 3.680 3.780 3.539 3.720 36,071 +0.06(+1.64%)
Jul 13, 2016 3.600 3.690 3.560 3.660 61,083 +0.06(+1.67%)
Jul 12, 2016 3.550 3.670 3.410 3.600 113,002 +0.04(+1.12%)
Jul 11, 2016 3.400 3.630 3.190 3.560 135,514 +0.16(+4.71%)
Jul 08, 2016 3.310 3.420 3.260 3.400 111,777 +0.14(+4.29%)
Jul 07, 2016 3.380 3.400 3.120 3.260 96,739 -0.14(-4.12%)
Jul 05, 2016 3.820 3.820 3.320 3.400 42,776 -0.16(-4.49%)
Jul 01, 2016 3.610 3.560 3.560 3.560 42,700 +0.01(+0.28%)
Jun 30, 2016 3.445 3.590 3.370 3.550 99,821 +0.14(+4.11%)
Jun 29, 2016 3.300 3.420 3.250 3.410 59,509 +0.16(+4.92%)
Jun 28, 2016 3.200 3.370 3.150 3.250 68,036 +0.10(+3.17%)
Jun 27, 2016 3.060 3.165 2.940 3.150 118,213 +0.06(+1.94%)
Jun 24, 2016 3.000 3.190 2.950 3.090 303,436 -0.10(-3.13%)
Jun 23, 2016 3.210 3.280 3.180 3.190 110,501 +0.02(+0.63%)
Jun 22, 2016 3.220 3.240 2.820 3.170 68,783 -0.03(-0.94%)
Jun 21, 2016 3.330 3.340 3.180 3.200 81,749 -0.11(-3.32%)
Jun 20, 2016 3.330 3.430 3.290 3.310 53,676 +0.05(+1.53%)
Jun 17, 2016 3.250 3.300 3.200 3.260 124,767 +0.02(+0.62%)
Jun 16, 2016 3.270 3.310 3.200 3.240 57,275 -0.10(-2.99%)
Jun 15, 2016 3.460 3.460 3.330 3.340 36,310 -0.07(-2.05%)
Jun 14, 2016 3.340 3.340 3.310 3.410 53,797 +0.02(+0.59%)
Jun 13, 2016 3.530 3.615 3.270 3.390 86,290 -0.15(-4.24%)
Jun 10, 2016 3.690 3.720 3.490 3.540 141,000 -0.24(-6.35%)
Jun 09, 2016 3.800 3.810 3.690 3.780 86,694 -0.03(-0.79%)
Jun 08, 2016 3.780 3.840 3.700 3.810 43,381 +0.03(+0.79%)
Jun 07, 2016 3.650 3.790 3.619 3.780 89,458 +0.10(+2.72%)
Jun 06, 2016 3.540 3.750 3.340 3.680 68,924 +0.12(+3.37%)
Jun 03, 2016 3.650 3.650 3.500 3.560 82,505 -0.11(-3.00%)
Jun 02, 2016 3.670 3.720 3.220 3.670 122,242 -0.01(-0.27%)
Jun 01, 2016 3.570 3.730 3.570 3.680 64,535 -0.02(-0.54%)
May 31, 2016 3.660 3.740 3.570 3.700 103,790 +0.04(+1.09%)
May 27, 2016 3.500 3.660 3.660 3.660 83,100 +0.11(+3.10%)
May 26, 2016 3.450 3.560 3.430 3.550 83,874 +0.05(+1.43%)
May 25, 2016 3.490 3.530 3.410 3.500 218,547 +0.05(+1.45%)
May 24, 2016 3.330 3.460 3.330 3.450 184,882 +0.12(+3.60%)
May 23, 2016 3.340 3.450 3.300 3.330 98,295 +0.00(+0.00%)
May 20, 2016 3.100 3.450 3.050 3.330 115,391 +0.25(+8.12%)
May 19, 2016 3.000 3.090 2.960 3.080 73,603 +0.02(+0.65%)
May 18, 2016 3.070 3.100 3.010 3.060 27,569 +0.07(+2.34%)
May 17, 2016 3.050 3.140 2.940 2.990 102,960 -0.05(-1.64%)
May 16, 2016 3.130 3.230 3.010 3.040 83,662 -0.12(-3.80%)
May 13, 2016 3.050 3.180 3.050 3.160 67,964 +0.06(+1.94%)
May 12, 2016 3.110 3.110 2.940 3.100 629,111 -0.01(-0.32%)
May 11, 2016 3.360 3.370 3.070 3.110 202,867 -0.42(-11.90%)
May 10, 2016 3.490 3.630 3.460 3.530 40,568 +0.09(+2.62%)
May 09, 2016 3.410 3.570 3.320 3.440 50,307 +0.00(+0.00%)
May 06, 2016 3.360 3.450 3.260 3.440 148,402 +0.04(+1.18%)
May 05, 2016 3.300 3.580 3.260 3.400 62,736 +0.14(+4.29%)
May 04, 2016 3.470 3.470 3.250 3.260 99,590 -0.17(-4.96%)
May 03, 2016 3.560 3.620 3.410 3.430 45,886 -0.18(-4.99%)
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.