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

QuinStreet, Inc (NQ: QNST )

18.39 -0.06 (-0.33%)
Streaming Delayed Price Updated: 1:52 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 (%)
Jun 30, 2016 3.445 3.590 3.370 3.550 99,821 +0.14(+4.11%)
Jun 29, 2016 3.300 3.420 3.250 3.410 59,509 +0.16(+4.92%)
Jun 28, 2016 3.200 3.370 3.150 3.250 68,036 +0.10(+3.17%)
Jun 27, 2016 3.060 3.165 2.940 3.150 118,213 +0.06(+1.94%)
Jun 24, 2016 3.000 3.190 2.950 3.090 303,436 -0.10(-3.13%)
Jun 23, 2016 3.210 3.280 3.180 3.190 110,501 +0.02(+0.63%)
Jun 22, 2016 3.220 3.240 2.820 3.170 68,783 -0.03(-0.94%)
Jun 21, 2016 3.330 3.340 3.180 3.200 81,749 -0.11(-3.32%)
Jun 20, 2016 3.330 3.430 3.290 3.310 53,676 +0.05(+1.53%)
Jun 17, 2016 3.250 3.300 3.200 3.260 124,767 +0.02(+0.62%)
Jun 16, 2016 3.270 3.310 3.200 3.240 57,275 -0.10(-2.99%)
Jun 15, 2016 3.460 3.460 3.330 3.340 36,310 -0.07(-2.05%)
Jun 14, 2016 3.340 3.340 3.310 3.410 53,797 +0.02(+0.59%)
Jun 13, 2016 3.530 3.615 3.270 3.390 86,290 -0.15(-4.24%)
Jun 10, 2016 3.690 3.720 3.490 3.540 141,000 -0.24(-6.35%)
Jun 09, 2016 3.800 3.810 3.690 3.780 86,694 -0.03(-0.79%)
Jun 08, 2016 3.780 3.840 3.700 3.810 43,381 +0.03(+0.79%)
Jun 07, 2016 3.650 3.790 3.619 3.780 89,458 +0.10(+2.72%)
Jun 06, 2016 3.540 3.750 3.340 3.680 68,924 +0.12(+3.37%)
Jun 03, 2016 3.650 3.650 3.500 3.560 82,505 -0.11(-3.00%)
Jun 02, 2016 3.670 3.720 3.220 3.670 122,242 -0.01(-0.27%)
Jun 01, 2016 3.570 3.730 3.570 3.680 64,535 -0.02(-0.54%)
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%)
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.