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 (%)
Sep 30, 2014 4.200 4.260 4.150 4.150 288,515 -0.04(-0.95%)
Sep 29, 2014 4.150 4.240 4.150 4.190 238,172 +0.03(+0.72%)
Sep 26, 2014 4.190 4.230 4.100 4.160 158,194 -0.03(-0.72%)
Sep 25, 2014 4.250 4.260 4.100 4.190 311,752 -0.05(-1.18%)
Sep 24, 2014 4.260 4.330 4.180 4.240 271,746 -0.02(-0.47%)
Sep 23, 2014 4.300 4.380 4.240 4.260 190,054 -0.04(-0.93%)
Sep 22, 2014 4.450 4.600 4.260 4.300 436,850 -0.19(-4.23%)
Sep 19, 2014 4.560 4.700 4.470 4.490 939,527 -0.05(-1.10%)
Sep 18, 2014 4.560 4.590 4.490 4.540 181,787 -0.01(-0.22%)
Sep 17, 2014 4.640 4.656 4.501 4.550 430,473 -0.05(-1.09%)
Sep 16, 2014 4.550 4.670 4.510 4.600 197,067 +0.05(+1.10%)
Sep 15, 2014 4.540 4.600 4.450 4.550 120,114 -0.02(-0.44%)
Sep 12, 2014 4.650 4.650 4.500 4.570 163,803 -0.05(-1.08%)
Sep 11, 2014 4.620 4.690 4.600 4.620 90,565 -0.05(-1.07%)
Sep 10, 2014 4.840 4.850 4.620 4.670 83,950 -0.20(-4.11%)
Sep 09, 2014 5.000 5.040 4.810 4.870 124,797 -0.17(-3.37%)
Sep 08, 2014 4.670 5.060 4.670 5.040 109,025 +0.38(+8.15%)
Sep 05, 2014 4.570 4.730 4.500 4.660 458,922 +0.06(+1.30%)
Sep 04, 2014 4.680 4.830 4.570 4.600 185,187 -0.14(-2.95%)
Sep 03, 2014 4.900 4.990 4.710 4.740 150,080 -0.11(-2.27%)
Sep 02, 2014 4.780 4.910 4.710 4.850 155,868 +0.06(+1.25%)
Aug 29, 2014 4.690 4.790 4.790 4.790 176,800 +0.17(+3.68%)
Aug 28, 2014 4.660 4.695 4.500 4.620 854,543 -0.07(-1.49%)
Aug 27, 2014 4.630 4.710 4.630 4.690 80,244 +0.04(+0.86%)
Aug 26, 2014 4.650 4.730 4.570 4.650 111,071 -0.01(-0.21%)
Aug 25, 2014 4.880 4.920 4.590 4.660 79,734 -0.20(-4.12%)
Aug 22, 2014 4.850 4.880 4.840 4.860 65,319 -0.01(-0.21%)
Aug 21, 2014 4.790 4.895 4.750 4.870 144,101 +0.04(+0.83%)
Aug 20, 2014 4.860 4.860 4.750 4.830 63,025 -0.04(-0.82%)
Aug 19, 2014 4.860 4.950 4.795 4.870 97,211 +0.01(+0.21%)
Aug 18, 2014 4.860 4.950 4.810 4.860 117,782 +0.04(+0.83%)
Aug 15, 2014 4.960 5.030 4.690 4.820 177,742 -0.08(-1.63%)
Aug 14, 2014 4.940 4.940 4.870 4.900 135,124 -0.03(-0.61%)
Aug 13, 2014 4.790 4.960 4.790 4.930 143,365 -0.06(-1.20%)
Aug 12, 2014 5.030 5.160 4.850 4.990 188,898 -0.08(-1.58%)
Aug 11, 2014 5.060 5.215 5.040 5.070 78,475 +0.03(+0.60%)
Aug 08, 2014 5.120 5.280 4.970 5.040 153,737 -0.09(-1.75%)
Aug 07, 2014 5.260 5.300 5.110 5.130 212,511 -0.13(-2.47%)
Aug 06, 2014 5.220 5.290 5.220 5.260 49,317 +0.03(+0.57%)
Aug 05, 2014 5.030 5.250 5.030 5.230 62,591 +0.15(+2.95%)
Aug 04, 2014 5.020 5.120 4.940 5.080 76,634 +0.10(+2.01%)
Aug 01, 2014 5.010 5.060 4.820 4.980 100,136 -0.01(-0.20%)
Jul 31, 2014 5.040 5.186 4.920 4.990 84,990 -0.12(-2.35%)
Jul 30, 2014 5.140 5.150 5.090 5.110 46,061 +0.01(+0.20%)
Jul 29, 2014 5.010 5.230 4.970 5.100 74,526 +0.10(+2.00%)
Jul 28, 2014 5.150 5.210 4.990 5.000 97,679 -0.15(-2.91%)
Jul 25, 2014 5.110 5.200 5.110 5.150 59,780 -0.03(-0.58%)
Jul 24, 2014 5.190 5.360 5.100 5.180 167,788 -0.01(-0.19%)
Jul 23, 2014 5.460 5.510 5.130 5.190 116,559 -0.24(-4.42%)
Jul 22, 2014 5.420 5.540 5.420 5.430 58,637 +0.04(+0.74%)
Jul 21, 2014 5.260 5.440 5.200 5.390 64,526 +0.07(+1.32%)
Jul 18, 2014 5.170 5.390 5.170 5.320 106,666 +0.11(+2.11%)
Jul 17, 2014 5.240 5.400 5.170 5.210 99,510 -0.09(-1.70%)
Jul 16, 2014 5.280 5.340 5.185 5.300 89,335 +0.07(+1.34%)
Jul 15, 2014 5.170 5.440 5.170 5.230 68,259 -0.19(-3.51%)
Jul 14, 2014 5.250 5.490 5.246 5.420 85,255 +0.19(+3.63%)
Jul 11, 2014 5.230 5.330 5.160 5.230 52,844 -0.03(-0.57%)
Jul 10, 2014 5.160 5.300 5.100 5.260 109,210 -0.05(-0.94%)
Jul 09, 2014 5.340 5.420 5.160 5.310 95,913 -0.02(-0.38%)
Jul 08, 2014 5.620 5.620 5.200 5.330 184,867 -0.28(-4.99%)
Jul 07, 2014 5.540 5.670 5.420 5.610 148,006 +0.07(+1.26%)
Jul 03, 2014 5.610 5.540 5.540 5.540 41,400 -0.06(-1.07%)
Jul 02, 2014 5.940 6.090 5.590 5.600 137,801 -0.37(-6.20%)
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.