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 (%)
Aug 31, 2015 5.360 5.580 5.330 5.500 295,291 +0.11(+2.04%)
Aug 28, 2015 5.200 5.400 5.200 5.390 363,804 +0.14(+2.67%)
Aug 27, 2015 5.110 5.260 5.050 5.250 236,475 +0.17(+3.35%)
Aug 26, 2015 5.040 5.100 4.970 5.080 711,802 +0.13(+2.63%)
Aug 25, 2015 5.200 5.200 4.940 4.950 482,606 -0.11(-2.17%)
Aug 24, 2015 5.050 5.260 5.020 5.060 628,284 -0.08(-1.56%)
Aug 21, 2015 4.950 5.170 4.950 5.140 606,768 +0.08(+1.58%)
Aug 20, 2015 4.990 5.120 4.970 5.060 1,981,414 +0.04(+0.80%)
Aug 19, 2015 5.050 5.080 4.930 5.020 651,015 -0.02(-0.40%)
Aug 18, 2015 5.000 5.000 4.990 5.040 388,838 +0.04(+0.80%)
Aug 17, 2015 5.000 5.040 4.900 5.000 456,414 +0.01(+0.20%)
Aug 14, 2015 4.980 5.080 4.970 4.990 345,908 -0.05(-0.99%)
Aug 13, 2015 5.190 5.205 5.000 5.040 1,142,180 -0.18(-3.45%)
Aug 12, 2015 5.290 5.420 5.210 5.220 160,749 -0.16(-2.97%)
Aug 11, 2015 5.370 5.570 5.360 5.380 115,414 -0.23(-4.10%)
Aug 10, 2015 5.730 5.750 5.500 5.610 166,366 -0.11(-1.92%)
Aug 07, 2015 5.700 5.820 5.670 5.720 260,392 -0.03(-0.52%)
Aug 06, 2015 5.840 5.950 5.750 5.750 133,175 -0.14(-2.38%)
Aug 05, 2015 5.930 6.020 5.780 5.890 112,316 -0.05(-0.84%)
Aug 04, 2015 6.010 6.260 5.850 5.940 247,687 +0.08(+1.37%)
Aug 03, 2015 5.820 6.000 5.800 5.860 195,784 +0.04(+0.69%)
Jul 31, 2015 5.960 6.140 5.720 5.820 178,279 -0.12(-2.02%)
Jul 30, 2015 5.750 5.990 5.725 5.940 48,954 +0.15(+2.59%)
Jul 29, 2015 5.950 6.000 5.730 5.790 124,399 -0.21(-3.50%)
Jul 28, 2015 6.070 6.070 5.780 6.000 70,855 -0.03(-0.50%)
Jul 27, 2015 6.130 6.140 5.990 6.030 46,482 -0.15(-2.43%)
Jul 24, 2015 6.260 6.440 6.060 6.180 73,128 -0.12(-1.90%)
Jul 23, 2015 6.420 6.500 6.270 6.300 49,606 -0.10(-1.56%)
Jul 22, 2015 6.360 6.490 6.260 6.400 32,349 +0.00(+0.00%)
Jul 21, 2015 6.410 6.560 6.360 6.400 25,956 -0.04(-0.62%)
Jul 20, 2015 6.460 6.460 6.310 6.440 45,779 -0.03(-0.46%)
Jul 17, 2015 6.670 6.790 6.450 6.470 89,967 -0.20(-3.00%)
Jul 16, 2015 6.710 6.770 6.670 6.670 63,913 +0.02(+0.30%)
Jul 15, 2015 6.680 6.810 6.570 6.650 54,378 -0.13(-1.92%)
Jul 14, 2015 6.320 6.790 6.320 6.780 72,721 +0.42(+6.60%)
Jul 13, 2015 6.580 6.610 6.360 6.360 88,481 -0.20(-3.05%)
Jul 10, 2015 6.570 6.650 6.470 6.560 52,370 +0.05(+0.77%)
Jul 09, 2015 6.530 6.630 6.480 6.510 83,163 +0.04(+0.62%)
Jul 08, 2015 6.590 6.750 6.180 6.470 482,120 -0.16(-2.41%)
Jul 07, 2015 6.820 6.820 6.320 6.630 85,730 -0.15(-2.21%)
Jul 06, 2015 6.370 6.820 6.330 6.780 188,411 +0.43(+6.77%)
Jul 02, 2015 6.470 6.350 6.350 6.350 45,600 -0.10(-1.55%)
Jul 01, 2015 6.490 6.540 6.190 6.450 84,962 +0.00(+0.00%)
Jun 30, 2015 6.300 6.480 6.190 6.450 65,349 +0.23(+3.70%)
Jun 29, 2015 6.510 6.510 6.120 6.220 64,259 -0.34(-5.18%)
Jun 26, 2015 6.460 6.610 6.260 6.560 188,867 +0.14(+2.18%)
Jun 25, 2015 6.340 6.470 6.280 6.420 41,327 +0.06(+0.94%)
Jun 24, 2015 6.410 6.420 6.270 6.360 46,357 -0.03(-0.47%)
Jun 23, 2015 6.290 6.410 6.160 6.390 32,240 +0.08(+1.27%)
Jun 22, 2015 6.160 6.310 6.110 6.310 45,804 +0.16(+2.60%)
Jun 19, 2015 6.320 6.320 6.110 6.150 130,127 -0.15(-2.38%)
Jun 18, 2015 6.550 6.550 6.115 6.300 132,703 -0.22(-3.37%)
Jun 17, 2015 6.630 6.660 6.480 6.520 79,383 -0.09(-1.36%)
Jun 16, 2015 6.420 6.620 6.400 6.610 53,703 +0.15(+2.32%)
Jun 15, 2015 6.380 6.500 6.260 6.460 46,426 +0.07(+1.10%)
Jun 12, 2015 6.370 6.450 6.200 6.390 36,060 +0.01(+0.16%)
Jun 11, 2015 6.530 6.530 6.370 6.380 43,661 -0.16(-2.45%)
Jun 10, 2015 6.150 6.550 6.150 6.540 86,956 +0.39(+6.34%)
Jun 09, 2015 6.360 6.360 6.086 6.150 50,359 -0.21(-3.30%)
Jun 08, 2015 6.300 6.420 6.290 6.360 39,227 +0.05(+0.79%)
Jun 05, 2015 6.190 6.340 6.140 6.310 120,587 +0.06(+0.96%)
Jun 04, 2015 6.120 6.290 6.080 6.250 92,716 +0.06(+0.97%)
Jun 03, 2015 6.210 6.310 6.080 6.190 147,009 -0.03(-0.48%)
Jun 02, 2015 5.780 6.240 5.780 6.220 65,515 +0.39(+6.69%)
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.