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

QuinStreet, Inc (NQ: QNST )

18.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2016 3.660 3.820 3.660 3.810 156,529 +0.15(+4.10%)
Jan 28, 2016 3.710 3.810 3.610 3.660 251,662 -0.05(-1.35%)
Jan 27, 2016 3.800 3.840 3.670 3.710 79,702 -0.12(-3.13%)
Jan 26, 2016 3.810 3.850 3.730 3.830 72,227 +0.05(+1.32%)
Jan 25, 2016 3.910 3.920 3.760 3.780 79,147 -0.16(-4.06%)
Jan 22, 2016 3.900 4.040 3.830 3.940 113,494 +0.08(+2.07%)
Jan 21, 2016 4.020 4.020 3.910 3.860 91,363 -0.16(-3.98%)
Jan 20, 2016 3.800 4.070 3.650 4.020 156,622 +0.18(+4.69%)
Jan 19, 2016 3.960 3.960 3.710 3.840 131,860 -0.09(-2.29%)
Jan 15, 2016 3.750 3.930 3.930 3.930 168,300 +0.06(+1.55%)
Jan 14, 2016 3.880 3.880 3.730 3.870 113,658 +0.04(+1.04%)
Jan 13, 2016 3.860 4.070 3.740 3.830 151,300 -0.03(-0.78%)
Jan 12, 2016 3.910 3.910 3.790 3.860 158,744 +0.01(+0.26%)
Jan 11, 2016 3.700 4.040 3.650 3.850 101,070 +0.24(+6.65%)
Jan 08, 2016 3.680 3.780 3.600 3.610 379,114 -0.08(-2.17%)
Jan 07, 2016 3.720 3.770 3.640 3.690 123,042 -0.08(-2.25%)
Jan 06, 2016 3.880 3.980 3.720 3.775 139,538 -0.19(-4.67%)
Jan 05, 2016 4.060 4.130 3.825 3.960 137,678 -0.05(-1.25%)
Jan 04, 2016 4.250 4.350 3.790 4.010 234,613 -0.28(-6.53%)
Dec 31, 2015 4.340 4.290 4.290 4.290 117,900 -0.05(-1.15%)
Dec 30, 2015 4.560 4.590 4.310 4.340 142,146 -0.21(-4.62%)
Dec 29, 2015 4.770 4.800 4.410 4.550 114,890 -0.20(-4.21%)
Dec 28, 2015 4.690 4.750 4.580 4.750 84,593 +0.03(+0.64%)
Dec 24, 2015 4.660 4.720 4.720 4.720 16,100 +0.04(+0.85%)
Dec 23, 2015 4.690 4.700 4.580 4.680 34,787 +0.01(+0.21%)
Dec 22, 2015 4.620 4.670 4.550 4.670 51,708 +0.08(+1.74%)
Dec 21, 2015 4.660 4.710 4.540 4.590 45,146 -0.06(-1.29%)
Dec 18, 2015 4.780 4.960 4.550 4.650 376,069 -0.16(-3.33%)
Dec 17, 2015 4.760 4.810 4.700 4.810 188,649 +0.08(+1.69%)
Dec 16, 2015 4.760 4.770 4.590 4.730 65,410 +0.01(+0.21%)
Dec 15, 2015 4.590 4.750 4.540 4.720 71,433 +0.15(+3.28%)
Dec 14, 2015 4.710 4.710 4.530 4.570 93,771 -0.08(-1.72%)
Dec 11, 2015 4.570 4.745 4.470 4.650 112,706 -0.02(-0.43%)
Dec 10, 2015 4.720 4.740 4.660 4.670 78,956 -0.05(-1.06%)
Dec 09, 2015 4.730 4.850 4.630 4.720 79,570 -0.04(-0.84%)
Dec 08, 2015 4.740 4.820 4.710 4.760 46,942 -0.02(-0.42%)
Dec 07, 2015 4.680 4.860 4.650 4.780 89,774 +0.10(+2.14%)
Dec 04, 2015 4.680 4.713 4.495 4.680 133,280 -0.01(-0.21%)
Dec 03, 2015 4.810 4.860 4.670 4.690 103,563 -0.09(-1.88%)
Dec 02, 2015 4.890 4.950 4.780 4.780 110,426 -0.12(-2.45%)
Dec 01, 2015 4.780 4.930 4.780 4.900 89,934 +0.01(+0.20%)
Nov 30, 2015 5.000 5.040 4.870 4.890 121,123 -0.10(-2.00%)
Nov 27, 2015 4.950 5.020 4.540 4.990 29,704 +0.02(+0.40%)
Nov 25, 2015 4.910 4.970 4.970 4.970 94,300 +0.05(+1.02%)
Nov 24, 2015 4.970 5.000 4.840 4.920 161,884 -0.06(-1.20%)
Nov 23, 2015 4.910 5.010 4.560 4.980 176,824 +0.04(+0.81%)
Nov 20, 2015 4.850 5.020 4.780 4.940 272,469 +0.13(+2.70%)
Nov 19, 2015 4.870 4.870 4.780 4.810 219,486 -0.04(-0.82%)
Nov 18, 2015 4.880 4.920 4.780 4.850 213,896 +0.01(+0.21%)
Nov 17, 2015 4.840 4.940 4.770 4.840 302,691 -0.01(-0.21%)
Nov 16, 2015 5.000 5.190 4.790 4.850 157,495 -0.17(-3.39%)
Nov 13, 2015 5.010 5.130 5.000 5.020 117,869 -0.06(-1.18%)
Nov 12, 2015 5.130 5.230 5.070 5.080 147,406 -0.06(-1.17%)
Nov 11, 2015 5.230 5.230 5.020 5.140 86,784 -0.10(-1.91%)
Nov 10, 2015 5.000 5.400 4.920 5.240 197,637 -0.17(-3.14%)
Nov 09, 2015 5.690 5.690 5.390 5.410 137,467 -0.30(-5.25%)
Nov 06, 2015 5.450 5.790 5.440 5.710 134,913 +0.22(+4.01%)
Nov 05, 2015 5.600 5.630 5.410 5.490 132,406 -0.10(-1.79%)
Nov 04, 2015 5.700 5.740 5.560 5.590 122,711 -0.09(-1.58%)
Nov 03, 2015 5.640 5.760 5.640 5.680 161,503 +0.01(+0.18%)
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.