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 (%)
Jun 30, 2017 4.360 4.360 3.920 4.170 37,711 -0.22(-5.01%)
Jun 29, 2017 4.220 4.400 4.060 4.390 60,772 +0.14(+3.29%)
Jun 28, 2017 4.040 4.290 4.035 4.250 100,694 +0.25(+6.25%)
Jun 27, 2017 4.020 4.150 3.980 4.000 31,242 -0.02(-0.50%)
Jun 26, 2017 3.940 4.130 3.890 4.020 83,894 +0.07(+1.77%)
Jun 23, 2017 4.000 4.130 3.870 3.950 426,651 -0.06(-1.50%)
Jun 22, 2017 3.930 4.090 3.900 4.010 26,076 +0.10(+2.56%)
Jun 21, 2017 4.070 4.200 3.880 3.910 70,192 -0.16(-3.93%)
Jun 20, 2017 4.170 4.170 4.050 4.070 31,434 -0.11(-2.63%)
Jun 19, 2017 4.050 4.200 3.920 4.180 73,854 +0.18(+4.50%)
Jun 16, 2017 3.860 4.070 3.830 4.000 301,125 +0.04(+1.01%)
Jun 15, 2017 3.940 4.030 3.820 3.960 41,728 -0.09(-2.22%)
Jun 14, 2017 3.870 4.070 3.870 4.050 66,288 +0.07(+1.76%)
Jun 13, 2017 4.120 4.570 3.850 3.980 58,450 -0.17(-4.10%)
Jun 12, 2017 4.060 4.190 4.050 4.150 69,082 +0.12(+2.98%)
Jun 09, 2017 3.980 4.090 3.950 4.030 65,839 +0.05(+1.26%)
Jun 08, 2017 3.740 4.080 3.740 3.980 36,277 +0.23(+6.13%)
Jun 07, 2017 3.720 4.010 3.690 3.750 31,479 -0.03(-0.79%)
Jun 06, 2017 3.850 3.890 3.740 3.780 40,020 -0.08(-2.07%)
Jun 05, 2017 4.000 4.000 3.860 3.860 33,623 -0.14(-3.50%)
Jun 02, 2017 4.000 4.100 3.960 4.000 82,705 -0.02(-0.50%)
Jun 01, 2017 3.860 4.040 3.850 4.020 73,321 +0.13(+3.47%)
May 31, 2017 3.850 3.930 3.790 3.885 55,958 +0.04(+1.17%)
May 30, 2017 3.600 3.990 3.600 3.840 121,262 +0.21(+5.79%)
May 26, 2017 3.600 3.740 3.590 3.630 41,684 +0.01(+0.28%)
May 25, 2017 3.540 3.650 3.480 3.620 44,011 +0.08(+2.26%)
May 24, 2017 3.620 3.730 3.440 3.540 75,968 -0.09(-2.48%)
May 23, 2017 3.640 3.680 3.590 3.630 82,480 +0.00(+0.00%)
May 22, 2017 3.650 3.765 3.620 3.630 59,347 -0.02(-0.55%)
May 19, 2017 3.660 3.790 3.630 3.650 54,619 -0.03(-0.82%)
May 18, 2017 3.650 3.800 3.645 3.680 63,288 +0.02(+0.55%)
May 17, 2017 3.800 3.870 3.660 3.660 84,601 -0.28(-7.11%)
May 16, 2017 3.930 3.940 3.840 3.940 101,021 +0.05(+1.29%)
May 15, 2017 3.740 4.010 3.740 3.890 83,363 +0.13(+3.46%)
May 12, 2017 3.780 3.900 3.705 3.760 52,495 -0.05(-1.31%)
May 11, 2017 3.950 3.980 3.800 3.810 61,678 -0.17(-4.27%)
May 10, 2017 4.040 4.100 3.900 3.980 73,650 -0.04(-1.00%)
May 09, 2017 4.070 4.260 3.900 4.020 70,370 -0.06(-1.47%)
May 08, 2017 4.090 4.250 4.030 4.080 60,551 -0.02(-0.49%)
May 05, 2017 4.270 4.270 4.050 4.100 50,257 -0.15(-3.53%)
May 04, 2017 4.120 4.380 4.120 4.250 37,303 +0.12(+2.78%)
May 03, 2017 4.270 4.310 4.100 4.135 59,217 -0.13(-3.16%)
May 02, 2017 4.480 4.480 4.130 4.270 60,377 -0.19(-4.26%)
May 01, 2017 4.480 4.570 4.400 4.460 79,561 -0.02(-0.45%)
Apr 28, 2017 4.470 4.570 4.410 4.480 102,166 +0.04(+0.90%)
Apr 27, 2017 4.510 4.580 4.400 4.440 107,674 -0.07(-1.55%)
Apr 26, 2017 4.470 4.630 4.230 4.510 156,373 +0.01(+0.22%)
Apr 25, 2017 4.570 4.630 4.322 4.500 67,194 -0.01(-0.22%)
Apr 24, 2017 4.500 4.570 4.420 4.510 88,964 +0.06(+1.35%)
Apr 21, 2017 4.490 4.630 4.320 4.450 156,053 -0.05(-1.11%)
Apr 20, 2017 4.220 4.500 4.220 4.500 74,454 +0.27(+6.38%)
Apr 19, 2017 4.230 4.320 4.150 4.230 84,436 +0.03(+0.71%)
Apr 18, 2017 4.060 4.250 4.040 4.200 97,014 +0.10(+2.44%)
Apr 17, 2017 3.980 4.140 3.980 4.100 47,459 +0.12(+3.02%)
Apr 13, 2017 4.060 4.060 3.870 3.980 68,162 -0.05(-1.24%)
Apr 12, 2017 4.000 4.185 3.990 4.030 66,454 +0.03(+0.75%)
Apr 11, 2017 4.070 4.140 4.000 4.000 96,600 -0.08(-1.96%)
Apr 10, 2017 3.760 4.090 3.760 4.080 73,577 +0.19(+4.88%)
Apr 07, 2017 3.830 4.000 3.830 3.890 99,843 +0.03(+0.78%)
Apr 06, 2017 3.780 3.940 3.760 3.860 59,343 +0.06(+1.58%)
Apr 05, 2017 3.670 3.870 3.650 3.800 126,717 +0.14(+3.83%)
Apr 04, 2017 3.630 3.710 3.595 3.660 68,599 +0.02(+0.55%)
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.