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 (%)
Aug 31, 2017 5.300 5.670 5.290 5.350 138,265 +0.02(+0.38%)
Aug 30, 2017 5.040 5.350 4.980 5.330 127,586 +0.29(+5.75%)
Aug 29, 2017 5.000 5.070 4.950 5.040 160,949 +0.01(+0.30%)
Aug 28, 2017 5.130 5.150 4.950 5.025 141,731 -0.10(-2.05%)
Aug 25, 2017 4.950 5.150 4.800 5.130 169,633 +0.24(+4.91%)
Aug 24, 2017 4.670 4.915 4.630 4.890 131,998 +0.31(+6.77%)
Aug 23, 2017 4.540 4.740 4.520 4.580 137,397 +0.00(+0.00%)
Aug 22, 2017 4.540 4.740 4.500 4.580 133,609 +0.05(+1.10%)
Aug 21, 2017 4.650 4.710 4.480 4.530 216,221 -0.11(-2.37%)
Aug 18, 2017 4.180 4.640 4.180 4.640 408,959 +0.38(+8.92%)
Aug 17, 2017 4.200 4.400 4.130 4.260 184,981 +0.07(+1.67%)
Aug 16, 2017 4.050 4.300 4.050 4.190 147,578 +0.13(+3.20%)
Aug 15, 2017 4.030 4.180 3.990 4.060 107,867 +0.03(+0.74%)
Aug 14, 2017 3.880 4.160 3.850 4.030 144,372 +0.14(+3.60%)
Aug 11, 2017 4.050 4.190 3.890 3.890 192,159 -0.15(-3.71%)
Aug 10, 2017 3.850 4.120 3.820 4.040 151,995 +0.13(+3.32%)
Aug 09, 2017 3.490 3.990 3.450 3.910 140,219 +0.23(+6.25%)
Aug 08, 2017 3.900 4.044 3.580 3.680 104,358 -0.04(-1.08%)
Aug 07, 2017 3.690 3.820 3.570 3.720 176,384 +0.07(+1.92%)
Aug 04, 2017 3.600 3.700 3.560 3.650 166,578 +0.05(+1.39%)
Aug 03, 2017 3.830 3.830 3.480 3.600 98,958 -0.22(-5.76%)
Aug 02, 2017 3.400 3.950 3.360 3.820 120,494 +0.42(+12.35%)
Aug 01, 2017 3.990 3.990 3.380 3.400 57,833 -0.49(-12.60%)
Jul 31, 2017 3.940 3.980 3.800 3.890 130,653 -0.06(-1.52%)
Jul 28, 2017 3.960 4.070 3.800 3.950 63,222 -0.06(-1.50%)
Jul 27, 2017 3.990 4.120 3.926 4.010 123,632 +0.04(+1.01%)
Jul 26, 2017 3.940 4.010 3.850 3.970 29,658 +0.03(+0.76%)
Jul 25, 2017 3.790 3.940 3.770 3.940 42,709 +0.18(+4.79%)
Jul 24, 2017 3.770 3.780 3.630 3.760 55,264 +0.05(+1.35%)
Jul 21, 2017 3.880 3.980 3.690 3.710 126,153 -0.13(-3.39%)
Jul 20, 2017 3.850 3.900 3.780 3.840 37,817 -0.01(-0.26%)
Jul 19, 2017 3.960 4.000 3.850 3.850 50,108 -0.12(-3.02%)
Jul 18, 2017 3.990 4.040 3.930 3.970 51,142 -0.06(-1.37%)
Jul 17, 2017 4.120 4.179 3.980 4.025 43,236 -0.10(-2.54%)
Jul 14, 2017 4.120 4.200 4.120 4.130 37,922 -0.01(-0.24%)
Jul 13, 2017 4.020 4.150 4.020 4.140 86,021 +0.11(+2.73%)
Jul 12, 2017 4.130 4.150 4.030 4.030 62,213 -0.09(-2.18%)
Jul 11, 2017 4.030 4.150 3.940 4.120 107,320 +0.12(+3.00%)
Jul 10, 2017 3.960 4.105 3.960 4.000 94,895 +0.03(+0.76%)
Jul 07, 2017 3.990 4.110 3.950 3.970 68,259 -0.02(-0.50%)
Jul 06, 2017 3.910 4.080 3.910 3.990 48,505 +0.02(+0.50%)
Jul 05, 2017 4.020 4.160 3.950 3.970 121,486 -0.06(-1.49%)
Jul 03, 2017 4.210 4.210 3.950 4.030 96,407 -0.14(-3.36%)
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%)
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.