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

QuinStreet, Inc (NQ: QNST )

18.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2012 8.490 8.590 8.230 8.570 151,873 +0.16(+1.84%)
Aug 30, 2012 8.440 8.580 8.358 8.415 100,456 -0.08(-0.88%)
Aug 29, 2012 8.590 8.610 8.440 8.490 110,356 +0.12(+1.43%)
Aug 27, 2012 8.340 8.470 8.240 8.370 134,257 +0.03(+0.36%)
Aug 24, 2012 8.260 8.410 8.240 8.340 114,053 +0.04(+0.48%)
Aug 23, 2012 8.390 8.390 8.220 8.300 141,138 -0.10(-1.19%)
Aug 22, 2012 8.400 8.460 8.280 8.400 66,183 -0.03(-0.36%)
Aug 21, 2012 8.500 8.640 8.400 8.430 153,050 -0.07(-0.82%)
Aug 20, 2012 8.660 8.740 8.450 8.500 237,046 -0.22(-2.52%)
Aug 17, 2012 8.650 8.760 8.580 8.720 181,014 +0.04(+0.46%)
Aug 16, 2012 8.650 8.700 8.510 8.680 234,109 +0.02(+0.23%)
Aug 15, 2012 8.620 8.730 8.540 8.660 134,070 +0.00(+0.00%)
Aug 14, 2012 8.800 8.800 8.570 8.660 123,617 -0.11(-1.25%)
Aug 13, 2012 8.780 8.890 8.540 8.770 61,558 -0.04(-0.45%)
Aug 10, 2012 9.000 9.020 8.760 8.810 135,679 -0.23(-2.54%)
Aug 09, 2012 8.920 9.100 8.850 9.040 118,135 +0.10(+1.12%)
Aug 08, 2012 8.840 9.050 8.740 8.940 144,769 +0.08(+0.90%)
Aug 07, 2012 8.870 9.210 8.840 8.860 152,628 +0.02(+0.23%)
Aug 06, 2012 8.800 9.215 8.690 8.840 230,672 +0.04(+0.45%)
Aug 03, 2012 8.660 8.880 8.550 8.800 137,633 +0.21(+2.44%)
Aug 02, 2012 8.840 9.093 8.580 8.590 122,299 -0.29(-3.27%)
Aug 01, 2012 8.060 9.740 8.060 8.880 224,282 -0.19(-2.09%)
Jul 31, 2012 9.410 9.570 9.060 9.070 259,067 -0.38(-4.02%)
Jul 30, 2012 9.630 9.740 9.440 9.450 138,716 -0.19(-1.97%)
Jul 27, 2012 9.220 9.660 8.930 9.640 138,951 +0.48(+5.24%)
Jul 26, 2012 9.430 9.430 9.010 9.160 159,142 -0.18(-1.93%)
Jul 25, 2012 9.280 9.350 9.080 9.340 99,963 +0.13(+1.41%)
Jul 24, 2012 9.670 9.670 9.160 9.210 117,701 -0.40(-4.21%)
Jul 23, 2012 9.830 9.830 9.590 9.615 105,453 -0.38(-3.75%)
Jul 20, 2012 9.980 10.03 9.790 9.990 189,057 -0.06(-0.60%)
Jul 19, 2012 9.950 10.15 9.930 10.05 251,273 +0.09(+0.90%)
Jul 18, 2012 9.730 10.05 9.630 9.960 453,585 +0.18(+1.84%)
Jul 17, 2012 9.460 9.845 9.430 9.780 519,520 -0.23(-2.30%)
Jul 16, 2012 9.990 10.06 9.930 10.01 150,723 -0.04(-0.40%)
Jul 13, 2012 9.780 10.10 9.780 10.05 158,189 +0.26(+2.66%)
Jul 12, 2012 9.820 9.900 9.630 9.790 147,913 -0.13(-1.31%)
Jul 11, 2012 9.740 9.980 9.740 9.920 180,418 +0.16(+1.64%)
Jul 10, 2012 9.950 10.04 9.710 9.760 150,792 -0.19(-1.91%)
Jul 09, 2012 9.840 10.03 9.840 9.950 326,600 +0.06(+0.61%)
Jul 06, 2012 9.780 9.940 9.730 9.890 223,475 +0.00(+0.00%)
Jul 05, 2012 9.650 9.930 9.600 9.890 312,795 +0.18(+1.85%)
Jul 03, 2012 9.460 9.740 9.460 9.710 230,174 +0.26(+2.70%)
Jul 02, 2012 9.240 9.460 9.190 9.455 250,020 +0.20(+2.11%)
Jun 29, 2012 9.040 9.310 8.980 9.260 355,756 +0.40(+4.51%)
Jun 28, 2012 9.260 9.290 8.670 8.860 313,492 -0.46(-4.94%)
Jun 27, 2012 9.270 9.620 9.220 9.320 3,698,488 +0.05(+0.54%)
Jun 26, 2012 9.410 9.440 9.150 9.270 268,937 -0.13(-1.44%)
Jun 25, 2012 9.220 9.450 9.040 9.405 343,456 +0.05(+0.59%)
Jun 22, 2012 9.400 9.510 9.190 9.350 1,421,088 -0.08(-0.85%)
Jun 21, 2012 9.590 9.850 9.405 9.430 806,779 +0.30(+3.29%)
Jun 20, 2012 9.050 9.240 8.960 9.130 406,030 +0.04(+0.44%)
Jun 19, 2012 9.020 9.230 9.020 9.090 151,221 +0.06(+0.66%)
Jun 18, 2012 8.950 9.140 8.860 9.030 175,956 +0.03(+0.33%)
Jun 15, 2012 8.940 9.060 8.920 9.000 220,457 +0.02(+0.22%)
Jun 14, 2012 8.910 9.080 8.860 8.980 154,158 +0.03(+0.34%)
Jun 13, 2012 8.860 9.125 8.850 8.950 224,857 +0.02(+0.22%)
Jun 12, 2012 8.840 9.010 8.830 8.930 155,722 +0.13(+1.48%)
Jun 11, 2012 8.960 9.031 8.790 8.800 244,082 -0.10(-1.12%)
Jun 08, 2012 8.600 9.000 8.553 8.900 459,972 +0.28(+3.25%)
Jun 07, 2012 8.650 8.650 8.370 8.620 195,090 +0.08(+0.94%)
Jun 06, 2012 8.470 8.620 8.330 8.540 151,534 +0.13(+1.55%)
Jun 05, 2012 8.410 8.470 8.190 8.410 278,737 -0.07(-0.83%)
Jun 04, 2012 8.280 8.490 8.130 8.480 208,490 +0.23(+2.79%)
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.