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

QuinStreet, Inc (NQ: QNST )

18.10 -0.11 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 30, 2015 5.400 5.410 5.080 5.120 151,683 -0.34(-6.23%)
Jan 29, 2015 5.310 5.470 5.170 5.460 48,093 +0.17(+3.21%)
Jan 28, 2015 5.710 5.710 5.280 5.290 59,878 -0.39(-6.87%)
Jan 27, 2015 5.540 5.810 5.500 5.680 96,098 +0.11(+1.97%)
Jan 26, 2015 5.480 5.610 5.420 5.570 57,534 +0.07(+1.27%)
Jan 23, 2015 5.490 5.550 5.460 5.500 59,302 +0.03(+0.55%)
Jan 22, 2015 5.480 5.480 5.380 5.470 81,110 +0.04(+0.74%)
Jan 21, 2015 5.540 5.610 5.350 5.430 66,602 -0.15(-2.69%)
Jan 20, 2015 5.580 5.660 5.400 5.580 95,771 -0.01(-0.18%)
Jan 16, 2015 5.400 5.590 5.590 5.590 117,600 +0.16(+2.95%)
Jan 15, 2015 5.740 5.740 5.410 5.430 71,199 -0.31(-5.40%)
Jan 14, 2015 5.670 5.780 5.650 5.740 69,449 -0.01(-0.17%)
Jan 13, 2015 5.840 6.050 5.630 5.750 151,244 -0.02(-0.35%)
Jan 12, 2015 5.800 6.030 5.740 5.770 53,888 -0.05(-0.86%)
Jan 09, 2015 5.750 5.906 5.750 5.820 135,707 +0.06(+1.04%)
Jan 08, 2015 5.960 6.100 5.720 5.760 367,732 -0.18(-3.03%)
Jan 07, 2015 5.680 5.970 5.550 5.940 153,824 +0.28(+4.95%)
Jan 06, 2015 5.900 6.018 5.650 5.660 146,450 -0.23(-3.90%)
Jan 05, 2015 5.950 6.390 5.860 5.890 120,566 -0.11(-1.83%)
Jan 02, 2015 6.120 6.164 5.935 6.000 158,585 -0.07(-1.15%)
Dec 31, 2014 5.930 6.070 6.070 6.070 113,700 +0.19(+3.23%)
Dec 30, 2014 5.770 5.890 5.700 5.880 104,244 +0.11(+1.91%)
Dec 29, 2014 5.790 5.802 5.640 5.770 80,755 -0.05(-0.86%)
Dec 26, 2014 5.830 5.926 5.630 5.820 78,029 +0.04(+0.69%)
Dec 24, 2014 5.720 5.780 5.780 5.780 54,300 +0.05(+0.87%)
Dec 23, 2014 5.740 5.760 5.580 5.730 85,084 +0.03(+0.53%)
Dec 22, 2014 5.960 5.975 5.660 5.700 153,560 -0.28(-4.68%)
Dec 19, 2014 5.590 6.050 5.455 5.980 379,130 +0.36(+6.41%)
Dec 18, 2014 5.520 5.640 5.160 5.620 306,529 +0.16(+2.93%)
Dec 17, 2014 4.510 5.460 4.490 5.460 275,780 +0.95(+21.06%)
Dec 16, 2014 4.500 4.750 4.450 4.510 217,941 +0.03(+0.67%)
Dec 15, 2014 4.560 4.630 4.460 4.480 286,248 -0.08(-1.75%)
Dec 12, 2014 4.600 4.650 4.490 4.560 644,068 -0.11(-2.36%)
Dec 11, 2014 4.740 4.740 4.650 4.670 123,867 -0.06(-1.27%)
Dec 10, 2014 4.840 4.840 4.670 4.730 135,324 -0.16(-3.27%)
Dec 09, 2014 4.580 4.960 4.560 4.890 144,723 +0.26(+5.62%)
Dec 08, 2014 4.740 4.760 4.620 4.630 198,389 -0.10(-2.11%)
Dec 05, 2014 4.520 4.800 4.510 4.730 507,657 +0.20(+4.42%)
Dec 04, 2014 4.490 4.590 4.430 4.530 194,363 +0.02(+0.44%)
Dec 03, 2014 4.480 4.550 4.314 4.510 290,195 +0.05(+1.12%)
Dec 02, 2014 4.510 4.620 4.334 4.460 94,304 -0.02(-0.45%)
Dec 01, 2014 4.550 4.550 4.300 4.480 296,131 -0.05(-1.10%)
Nov 28, 2014 4.580 4.610 4.490 4.530 140,573 -0.08(-1.74%)
Nov 26, 2014 4.590 4.610 4.610 4.610 252,700 +0.04(+0.88%)
Nov 25, 2014 4.600 4.750 4.500 4.570 494,156 -0.03(-0.65%)
Nov 24, 2014 4.500 4.600 4.480 4.600 301,580 +0.09(+2.00%)
Nov 21, 2014 4.500 4.590 4.380 4.510 474,814 +0.09(+2.04%)
Nov 20, 2014 4.320 4.442 4.220 4.420 152,748 +0.12(+2.79%)
Nov 19, 2014 4.430 4.490 4.254 4.300 155,132 -0.10(-2.27%)
Nov 18, 2014 4.320 4.420 4.310 4.400 207,063 +0.10(+2.33%)
Nov 17, 2014 4.420 4.520 4.290 4.300 170,594 -0.11(-2.49%)
Nov 14, 2014 4.170 4.470 4.130 4.410 220,482 +0.23(+5.50%)
Nov 13, 2014 4.230 4.300 4.100 4.180 97,527 -0.07(-1.65%)
Nov 12, 2014 4.290 4.310 4.130 4.250 129,660 -0.08(-1.85%)
Nov 11, 2014 4.120 4.360 4.080 4.330 131,671 +0.21(+5.10%)
Nov 10, 2014 4.070 4.120 4.060 4.120 309,333 +0.08(+1.98%)
Nov 07, 2014 4.110 4.120 4.020 4.040 108,191 -0.08(-1.94%)
Nov 06, 2014 4.170 4.250 4.050 4.120 112,083 -0.03(-0.72%)
Nov 05, 2014 3.960 4.160 3.955 4.150 142,310 +0.31(+8.07%)
Nov 04, 2014 3.920 4.070 3.830 3.840 231,190 -0.07(-1.79%)
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.