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

QuinStreet, Inc (NQ: QNST )

18.44 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 31, 2012 9.850 9.970 9.510 9.620 228,545 -0.16(-1.64%)
Jan 30, 2012 9.940 9.990 9.680 9.780 156,498 -0.22(-2.20%)
Jan 27, 2012 9.740 10.00 9.700 10.00 163,826 +0.26(+2.67%)
Jan 26, 2012 9.910 9.990 9.670 9.740 136,771 -0.16(-1.62%)
Jan 25, 2012 9.830 10.03 9.830 9.900 120,857 +0.09(+0.92%)
Jan 24, 2012 9.860 10.01 9.720 9.810 156,660 -0.08(-0.81%)
Jan 23, 2012 9.980 10.05 9.840 9.890 64,852 -0.07(-0.70%)
Jan 20, 2012 9.730 10.01 9.730 9.960 130,679 +0.20(+2.05%)
Jan 19, 2012 9.750 9.990 9.700 9.760 225,626 +0.01(+0.10%)
Jan 18, 2012 9.730 10.00 9.680 9.750 205,578 +0.02(+0.21%)
Jan 17, 2012 10.16 10.18 9.650 9.730 168,964 -0.40(-3.95%)
Jan 13, 2012 9.970 10.15 9.860 10.13 117,820 +0.04(+0.40%)
Jan 12, 2012 9.950 10.19 9.880 10.09 161,527 +0.11(+1.10%)
Jan 11, 2012 9.930 10.02 9.860 9.980 203,142 +0.03(+0.30%)
Jan 10, 2012 9.990 10.05 9.900 9.950 162,813 +0.07(+0.71%)
Jan 09, 2012 9.900 9.980 9.720 9.880 140,398 +0.03(+0.30%)
Jan 06, 2012 9.980 10.04 9.820 9.850 172,603 -0.11(-1.10%)
Jan 05, 2012 9.790 10.00 9.570 9.960 219,473 +0.24(+2.47%)
Jan 04, 2012 9.850 9.980 9.660 9.720 122,719 +0.36(+3.85%)
Dec 30, 2011 9.480 9.620 9.360 9.360 136,074 -0.23(-2.40%)
Dec 29, 2011 9.550 9.760 9.400 9.590 183,321 +0.11(+1.16%)
Dec 28, 2011 9.860 9.930 9.410 9.480 191,943 -0.38(-3.85%)
Dec 27, 2011 9.930 10.07 9.832 9.860 60,669 -0.12(-1.20%)
Dec 23, 2011 10.15 10.25 9.900 9.980 80,165 +0.17(+1.73%)
Dec 21, 2011 9.930 10.00 9.710 9.810 113,471 -0.17(-1.70%)
Dec 20, 2011 9.950 10.11 9.910 9.980 294,776 +0.15(+1.53%)
Dec 19, 2011 9.810 9.900 9.720 9.830 218,626 +0.13(+1.34%)
Dec 16, 2011 9.550 9.990 9.550 9.700 264,143 +0.20(+2.11%)
Dec 15, 2011 9.190 9.500 9.190 9.500 166,145 +0.48(+5.32%)
Dec 14, 2011 9.340 9.440 9.000 9.020 225,105 -0.37(-3.94%)
Dec 13, 2011 9.490 9.560 9.350 9.390 189,339 +0.00(+0.00%)
Dec 12, 2011 9.310 9.580 9.260 9.390 157,938 -0.05(-0.53%)
Dec 09, 2011 9.320 9.480 9.320 9.440 184,294 +0.16(+1.72%)
Dec 08, 2011 9.590 9.690 9.230 9.280 239,322 -0.41(-4.23%)
Dec 07, 2011 9.540 9.720 9.460 9.690 142,063 +0.08(+0.83%)
Dec 06, 2011 9.580 9.670 9.440 9.610 178,283 +0.03(+0.31%)
Dec 05, 2011 9.290 9.590 9.250 9.580 261,526 +0.38(+4.13%)
Dec 02, 2011 9.250 9.300 9.170 9.200 234,582 +0.07(+0.77%)
Dec 01, 2011 9.230 9.320 9.040 9.130 229,438 -0.13(-1.40%)
Nov 30, 2011 9.260 9.310 9.100 9.260 472,767 +0.33(+3.70%)
Nov 29, 2011 8.960 9.110 8.810 8.930 126,778 -0.04(-0.45%)
Nov 28, 2011 8.550 8.990 8.550 8.970 239,477 +0.53(+6.28%)
Nov 25, 2011 8.790 8.970 8.430 8.440 84,099 -0.38(-4.31%)
Nov 23, 2011 8.870 8.980 8.720 8.820 174,666 -0.07(-0.79%)
Nov 22, 2011 9.170 9.490 8.880 8.890 141,741 -0.27(-2.95%)
Nov 21, 2011 9.040 9.200 8.730 9.160 238,713 -0.02(-0.22%)
Nov 18, 2011 9.190 9.380 9.140 9.180 169,387 -0.04(-0.43%)
Nov 17, 2011 9.440 9.589 9.170 9.220 176,001 -0.19(-2.02%)
Nov 16, 2011 9.150 9.580 9.060 9.410 311,108 +0.31(+3.41%)
Nov 15, 2011 8.670 9.140 8.670 9.100 192,987 +0.37(+4.24%)
Nov 14, 2011 8.630 8.770 8.440 8.730 312,953 +0.03(+0.34%)
Nov 11, 2011 8.740 8.820 8.630 8.700 390,181 +0.09(+1.05%)
Nov 10, 2011 8.980 8.980 8.570 8.610 858,574 -0.23(-2.60%)
Nov 09, 2011 8.970 8.995 8.800 8.840 369,672 -0.36(-3.91%)
Nov 08, 2011 9.520 9.900 8.910 9.200 2,146,805 -1.90(-17.12%)
Nov 07, 2011 11.15 11.15 10.80 11.10 154,977 -0.08(-0.72%)
Nov 04, 2011 11.23 11.29 11.05 11.18 105,201 -0.08(-0.71%)
Nov 03, 2011 11.31 11.35 10.98 11.26 185,978 +0.01(+0.09%)
Nov 02, 2011 11.37 11.37 11.11 11.25 152,323 +0.05(+0.45%)
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.