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

QuinStreet, Inc (NQ: QNST )

18.07 -0.14 (-0.77%)
Streaming Delayed Price Updated: 2:51 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 (%)
May 31, 2016 3.660 3.740 3.570 3.700 103,790 +0.04(+1.09%)
May 27, 2016 3.500 3.660 3.660 3.660 83,100 +0.11(+3.10%)
May 26, 2016 3.450 3.560 3.430 3.550 83,874 +0.05(+1.43%)
May 25, 2016 3.490 3.530 3.410 3.500 218,547 +0.05(+1.45%)
May 24, 2016 3.330 3.460 3.330 3.450 184,882 +0.12(+3.60%)
May 23, 2016 3.340 3.450 3.300 3.330 98,295 +0.00(+0.00%)
May 20, 2016 3.100 3.450 3.050 3.330 115,391 +0.25(+8.12%)
May 19, 2016 3.000 3.090 2.960 3.080 73,603 +0.02(+0.65%)
May 18, 2016 3.070 3.100 3.010 3.060 27,569 +0.07(+2.34%)
May 17, 2016 3.050 3.140 2.940 2.990 102,960 -0.05(-1.64%)
May 16, 2016 3.130 3.230 3.010 3.040 83,662 -0.12(-3.80%)
May 13, 2016 3.050 3.180 3.050 3.160 67,964 +0.06(+1.94%)
May 12, 2016 3.110 3.110 2.940 3.100 629,111 -0.01(-0.32%)
May 11, 2016 3.360 3.370 3.070 3.110 202,867 -0.42(-11.90%)
May 10, 2016 3.490 3.630 3.460 3.530 40,568 +0.09(+2.62%)
May 09, 2016 3.410 3.570 3.320 3.440 50,307 +0.00(+0.00%)
May 06, 2016 3.360 3.450 3.260 3.440 148,402 +0.04(+1.18%)
May 05, 2016 3.300 3.580 3.260 3.400 62,736 +0.14(+4.29%)
May 04, 2016 3.470 3.470 3.250 3.260 99,590 -0.17(-4.96%)
May 03, 2016 3.560 3.620 3.410 3.430 45,886 -0.18(-4.99%)
May 02, 2016 3.540 3.700 3.490 3.610 94,585 +0.09(+2.56%)
Apr 29, 2016 3.540 3.650 3.380 3.520 81,500 -0.02(-0.56%)
Apr 28, 2016 3.570 3.740 3.510 3.540 107,098 +0.02(+0.57%)
Apr 27, 2016 3.480 3.570 3.320 3.520 116,512 -0.06(-1.68%)
Apr 26, 2016 3.590 3.820 3.500 3.580 40,120 +0.00(+0.00%)
Apr 25, 2016 3.640 3.740 3.520 3.580 52,756 -0.07(-1.92%)
Apr 22, 2016 3.520 3.680 3.520 3.650 79,143 +0.12(+3.40%)
Apr 21, 2016 3.370 3.660 3.370 3.530 53,132 +0.01(+0.28%)
Apr 20, 2016 3.440 3.620 3.420 3.520 54,861 +0.03(+0.86%)
Apr 19, 2016 3.500 3.570 3.460 3.490 37,148 -0.01(-0.29%)
Apr 18, 2016 3.610 3.610 3.500 3.500 44,261 -0.04(-1.13%)
Apr 15, 2016 3.450 3.590 3.450 3.540 21,453 +0.06(+1.72%)
Apr 14, 2016 3.630 3.630 3.440 3.480 50,011 -0.11(-3.06%)
Apr 13, 2016 3.340 3.630 3.340 3.590 66,705 +0.25(+7.49%)
Apr 12, 2016 3.310 3.370 3.310 3.340 73,948 +0.03(+0.91%)
Apr 11, 2016 3.320 3.385 3.310 3.310 59,009 -0.01(-0.30%)
Apr 08, 2016 3.360 3.370 3.310 3.320 32,615 +0.00(+0.00%)
Apr 07, 2016 3.320 3.340 3.310 3.320 91,765 -0.03(-0.90%)
Apr 06, 2016 3.310 3.370 3.310 3.350 61,940 +0.04(+1.21%)
Apr 05, 2016 3.310 3.400 3.310 3.310 127,846 -0.01(-0.30%)
Apr 04, 2016 3.440 3.490 3.320 3.320 75,254 -0.13(-3.77%)
Apr 01, 2016 3.380 3.480 3.350 3.450 97,619 +0.03(+0.88%)
Mar 31, 2016 3.530 3.560 3.420 3.420 49,153 -0.11(-3.12%)
Mar 30, 2016 3.590 3.630 3.490 3.530 38,677 -0.05(-1.40%)
Mar 29, 2016 3.380 3.610 3.370 3.580 95,758 +0.21(+6.23%)
Mar 28, 2016 3.560 3.615 3.330 3.370 142,521 -0.22(-6.13%)
Mar 24, 2016 3.310 3.590 3.590 3.590 95,100 +0.27(+8.13%)
Mar 23, 2016 3.350 3.420 3.310 3.320 112,471 -0.01(-0.30%)
Mar 22, 2016 3.460 3.470 3.260 3.330 66,229 -0.16(-4.58%)
Mar 21, 2016 3.450 3.628 3.320 3.490 106,881 +0.05(+1.45%)
Mar 18, 2016 3.090 3.510 3.040 3.440 397,367 +0.41(+13.53%)
Mar 17, 2016 2.950 3.110 2.950 3.030 93,631 +0.06(+2.02%)
Mar 16, 2016 2.960 3.100 2.930 2.970 74,600 -0.01(-0.34%)
Mar 15, 2016 3.060 3.160 2.910 2.980 77,326 -0.09(-2.93%)
Mar 14, 2016 3.080 3.130 3.060 3.070 40,182 -0.04(-1.29%)
Mar 11, 2016 3.060 3.110 3.020 3.110 105,264 +0.09(+2.98%)
Mar 10, 2016 3.080 3.120 2.950 3.020 121,599 -0.05(-1.63%)
Mar 09, 2016 3.090 3.130 3.030 3.070 50,456 +0.01(+0.33%)
Mar 08, 2016 3.250 3.300 3.060 3.060 99,272 -0.27(-8.11%)
Mar 07, 2016 3.200 3.330 3.200 3.330 109,287 +0.13(+4.06%)
Mar 04, 2016 3.170 3.400 3.170 3.200 127,734 -0.02(-0.62%)
Mar 03, 2016 3.320 3.420 3.200 3.220 192,214 -0.11(-3.30%)
Mar 02, 2016 3.040 3.350 3.040 3.330 156,236 +0.28(+9.18%)
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.