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 (%)
Feb 28, 2017 3.300 3.400 3.200 3.230 75,843 -0.14(-4.15%)
Feb 27, 2017 3.250 3.420 3.230 3.370 74,281 +0.10(+3.06%)
Feb 24, 2017 3.270 3.290 3.170 3.270 162,152 -0.01(-0.30%)
Feb 23, 2017 3.264 3.470 3.260 3.280 56,810 -0.17(-4.93%)
Feb 22, 2017 3.370 3.595 3.230 3.450 88,034 +0.06(+1.77%)
Feb 21, 2017 3.240 3.400 3.200 3.390 109,504 +0.06(+1.80%)
Feb 17, 2017 3.330 3.330 3.330 0 -0.01(-0.30%)
Feb 16, 2017 3.330 3.370 3.290 3.340 72,845 -0.01(-0.30%)
Feb 15, 2017 3.180 3.360 3.120 3.350 110,470 +0.11(+3.40%)
Feb 14, 2017 3.180 3.250 3.050 3.240 94,501 +0.03(+0.93%)
Feb 13, 2017 3.260 3.315 3.180 3.210 92,249 -0.07(-2.13%)
Feb 10, 2017 3.300 3.420 3.210 3.280 187,273 -0.02(-0.61%)
Feb 09, 2017 2.960 3.370 2.960 3.300 99,440 +0.08(+2.48%)
Feb 08, 2017 3.170 3.410 3.170 3.220 79,387 +0.00(+0.00%)
Feb 07, 2017 3.330 3.340 3.210 3.220 84,006 -0.12(-3.59%)
Feb 06, 2017 3.350 3.390 3.270 3.340 182,569 -0.01(-0.30%)
Feb 03, 2017 3.400 3.400 3.310 3.350 120,558 -0.04(-1.18%)
Feb 02, 2017 3.360 3.520 3.360 3.390 121,165 -0.01(-0.29%)
Feb 01, 2017 3.550 3.550 3.390 3.400 47,218 -0.10(-2.86%)
Jan 31, 2017 3.410 3.520 3.335 3.500 74,722 +0.06(+1.74%)
Jan 30, 2017 3.540 3.590 3.430 3.440 103,465 -0.14(-3.91%)
Jan 27, 2017 3.610 3.610 3.500 3.580 36,629 -0.01(-0.28%)
Jan 26, 2017 3.620 3.620 3.530 3.590 39,186 -0.05(-1.37%)
Jan 25, 2017 3.500 3.690 3.500 3.640 43,819 +0.19(+5.51%)
Jan 24, 2017 3.590 3.670 3.440 3.450 155,067 -0.14(-3.90%)
Jan 23, 2017 3.790 3.860 3.550 3.590 87,744 -0.22(-5.77%)
Jan 20, 2017 3.710 3.840 3.600 3.810 131,015 +0.08(+2.14%)
Jan 19, 2017 3.910 3.920 3.730 3.730 50,132 -0.15(-3.87%)
Jan 18, 2017 3.960 4.000 3.880 3.880 46,539 -0.04(-1.02%)
Jan 17, 2017 3.950 4.000 3.860 3.920 58,543 -0.06(-1.51%)
Jan 13, 2017 3.980 3.980 3.980 0 -0.11(-2.69%)
Jan 12, 2017 4.147 4.200 4.090 4.090 61,316 -0.11(-2.62%)
Jan 11, 2017 4.030 4.230 4.000 4.200 108,007 +0.17(+4.22%)
Jan 10, 2017 3.960 4.040 3.960 4.030 42,983 +0.07(+1.77%)
Jan 09, 2017 3.830 4.070 3.750 3.960 77,904 +0.11(+2.86%)
Jan 06, 2017 3.920 3.920 3.720 3.850 67,639 -0.05(-1.28%)
Jan 05, 2017 3.890 4.000 3.810 3.900 72,225 -0.03(-0.76%)
Jan 04, 2017 3.710 3.950 3.710 3.930 149,501 +0.25(+6.79%)
Jan 03, 2017 3.830 3.830 3.600 3.680 114,799 -0.08(-2.13%)
Dec 30, 2016 3.760 3.760 3.760 0 -0.07(-1.83%)
Dec 29, 2016 3.840 3.920 3.770 3.830 60,299 -0.01(-0.26%)
Dec 28, 2016 3.800 3.900 3.680 3.840 170,298 +0.07(+1.86%)
Dec 27, 2016 3.750 3.940 3.660 3.770 53,419 -0.02(-0.53%)
Dec 23, 2016 3.790 3.790 3.790 0 +0.04(+1.07%)
Dec 22, 2016 3.910 3.910 3.710 3.750 65,305 -0.20(-5.06%)
Dec 21, 2016 4.000 4.045 3.910 3.950 129,760 -0.10(-2.47%)
Dec 20, 2016 4.280 4.320 4.010 4.050 150,149 -0.25(-5.81%)
Dec 19, 2016 4.050 4.300 4.000 4.300 350,323 +0.22(+5.39%)
Dec 16, 2016 3.850 4.085 3.740 4.080 1,459,991 +0.25(+6.53%)
Dec 15, 2016 3.720 3.860 3.632 3.830 159,311 +0.09(+2.41%)
Dec 14, 2016 3.800 3.950 3.670 3.740 81,174 -0.10(-2.60%)
Dec 13, 2016 3.760 3.890 3.709 3.840 163,818 -0.06(-1.54%)
Dec 12, 2016 3.540 3.950 3.470 3.900 205,909 +0.37(+10.48%)
Dec 09, 2016 3.530 3.570 3.430 3.530 85,855 -0.02(-0.56%)
Dec 08, 2016 3.470 3.600 3.430 3.550 145,712 +0.06(+1.72%)
Dec 07, 2016 3.460 3.550 3.460 3.490 91,422 +0.06(+1.75%)
Dec 06, 2016 3.260 3.530 3.250 3.430 180,814 +0.19(+5.86%)
Dec 05, 2016 3.100 3.290 3.100 3.240 171,563 +0.13(+4.18%)
Dec 02, 2016 3.130 3.130 3.070 3.110 105,901 -0.03(-0.96%)
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.