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 (%)
Nov 30, 2023 12.20 13.09 12.16 12.49 1,057,262 +1.01(+8.80%)
Nov 29, 2023 11.18 11.60 11.18 11.48 177,020 +0.33(+2.96%)
Nov 28, 2023 11.30 11.30 11.02 11.15 163,230 -0.24(-2.11%)
Nov 27, 2023 11.40 11.58 11.32 11.39 440,790 -0.07(-0.61%)
Nov 24, 2023 11.14 11.49 11.14 11.46 102,057 +0.28(+2.50%)
Nov 22, 2023 11.08 11.27 11.08 11.18 157,447 +0.24(+2.19%)
Nov 21, 2023 11.09 11.16 10.92 10.94 376,083 -0.14(-1.26%)
Nov 20, 2023 11.01 11.09 10.88 11.08 162,131 +0.15(+1.37%)
Nov 17, 2023 11.26 11.26 10.91 10.93 236,205 -0.28(-2.50%)
Nov 16, 2023 11.57 11.57 11.00 11.21 317,985 -0.35(-3.03%)
Nov 15, 2023 11.34 11.73 11.31 11.56 464,656 +0.19(+1.67%)
Nov 14, 2023 10.85 11.38 10.85 11.37 343,839 +0.68(+6.36%)
Nov 13, 2023 10.99 11.01 10.46 10.69 240,872 -0.40(-3.61%)
Nov 10, 2023 10.82 11.37 10.76 11.09 344,936 +0.28(+2.59%)
Nov 09, 2023 10.77 10.94 10.59 10.81 708,176 +0.09(+0.84%)
Nov 08, 2023 10.97 10.97 10.41 10.72 483,065 -0.22(-2.01%)
Nov 07, 2023 10.93 11.09 10.79 10.94 488,926 +0.02(+0.18%)
Nov 06, 2023 10.96 11.26 10.84 10.92 508,106 -0.09(-0.82%)
Nov 03, 2023 11.56 11.77 10.89 11.01 538,965 -0.17(-1.52%)
Nov 02, 2023 10.74 12.20 10.70 11.18 1,467,885 -0.48(-4.12%)
Nov 01, 2023 11.37 11.67 11.17 11.66 735,445 +0.35(+3.09%)
Oct 31, 2023 10.27 11.33 10.22 11.31 1,803,882 +1.12(+10.99%)
Oct 30, 2023 10.21 10.43 10.17 10.19 267,082 +0.17(+1.70%)
Oct 27, 2023 10.13 10.13 9.890 10.02 297,948 -0.11(-1.09%)
Oct 26, 2023 10.19 10.29 9.970 10.13 278,086 +0.02(+0.20%)
Oct 25, 2023 10.31 10.33 10.05 10.11 283,350 -0.29(-2.79%)
Oct 24, 2023 10.39 10.48 10.25 10.40 230,133 +0.16(+1.56%)
Oct 23, 2023 10.35 10.61 10.21 10.24 415,338 -0.16(-1.54%)
Oct 20, 2023 10.78 10.88 10.33 10.40 426,244 -0.31(-2.89%)
Oct 19, 2023 10.62 11.00 10.48 10.71 418,428 +0.11(+1.04%)
Oct 18, 2023 10.89 10.90 10.49 10.60 391,953 -0.43(-3.90%)
Oct 17, 2023 10.45 11.05 10.45 11.03 793,080 +0.58(+5.55%)
Oct 16, 2023 9.460 10.48 9.580 10.45 921,894 +1.10(+11.76%)
Oct 13, 2023 9.160 9.400 9.160 9.350 337,366 +0.23(+2.52%)
Oct 12, 2023 9.310 9.310 8.955 9.120 193,096 -0.19(-2.04%)
Oct 11, 2023 9.300 9.360 9.170 9.310 225,206 +0.04(+0.49%)
Oct 10, 2023 9.170 9.520 9.170 9.265 438,771 -0.05(-0.59%)
Oct 09, 2023 8.920 9.340 8.740 9.320 629,416 +0.35(+3.90%)
Oct 06, 2023 8.580 9.000 8.440 8.970 391,062 +0.26(+2.99%)
Oct 05, 2023 9.100 9.100 8.640 8.710 440,068 -0.41(-4.50%)
Oct 04, 2023 8.860 9.140 8.790 9.120 335,598 +0.25(+2.82%)
Oct 03, 2023 8.790 8.910 8.730 8.870 272,304 +0.02(+0.23%)
Oct 02, 2023 8.930 9.030 8.680 8.850 309,715 -0.12(-1.34%)
Sep 29, 2023 9.050 9.225 8.950 8.970 632,680 -0.02(-0.22%)
Sep 28, 2023 8.830 9.040 8.730 8.990 417,215 +0.18(+2.04%)
Sep 27, 2023 9.090 9.090 8.710 8.810 305,812 -0.19(-2.11%)
Sep 26, 2023 8.920 9.020 8.880 9.000 562,679 +0.01(+0.11%)
Sep 25, 2023 8.900 9.000 8.955 8.990 236,917 +0.07(+0.78%)
Sep 22, 2023 8.910 9.290 8.880 8.920 446,262 +0.07(+0.79%)
Sep 21, 2023 8.870 8.964 8.530 8.850 735,321 -0.09(-1.01%)
Sep 20, 2023 8.910 9.205 8.910 8.940 407,812 +0.05(+0.56%)
Sep 19, 2023 8.930 9.000 8.820 8.890 160,397 -0.03(-0.34%)
Sep 18, 2023 8.990 9.260 8.900 8.920 399,322 -0.05(-0.56%)
Sep 15, 2023 9.310 9.310 8.855 8.970 581,417 -0.32(-3.44%)
Sep 14, 2023 9.270 9.520 9.210 9.290 169,427 +0.14(+1.53%)
Sep 13, 2023 9.060 9.180 8.860 9.150 304,209 +0.10(+1.10%)
Sep 12, 2023 9.340 9.420 8.995 9.050 230,528 -0.36(-3.83%)
Sep 11, 2023 9.380 9.550 9.330 9.410 228,308 +0.03(+0.32%)
Sep 08, 2023 9.500 9.545 9.285 9.380 199,537 -0.07(-0.74%)
Sep 07, 2023 9.490 9.490 9.125 9.450 391,313 -0.09(-0.94%)
Sep 06, 2023 9.580 9.750 9.420 9.540 295,417 -0.07(-0.73%)
Sep 05, 2023 9.850 9.990 9.590 9.610 246,433 -0.31(-3.13%)
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.