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

QuinStreet, Inc (NQ: QNST )

18.10 -0.11 (-0.60%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 29, 2012 10.94 11.01 10.45 10.45 221,725 -0.49(-4.48%)
Feb 28, 2012 10.98 11.00 10.82 10.94 214,026 -0.04(-0.36%)
Feb 27, 2012 10.87 11.05 10.80 10.98 107,444 -0.04(-0.36%)
Feb 24, 2012 11.10 11.11 10.96 11.02 76,507 -0.05(-0.45%)
Feb 23, 2012 11.03 11.16 10.94 11.07 122,935 +0.04(+0.36%)
Feb 22, 2012 11.17 11.19 10.96 11.03 205,969 +0.03(+0.27%)
Feb 21, 2012 11.14 11.18 10.99 11.00 101,392 -0.11(-0.99%)
Feb 17, 2012 11.38 11.38 11.00 11.11 182,434 -0.22(-1.94%)
Feb 16, 2012 10.98 11.37 10.97 11.33 115,825 +0.33(+3.00%)
Feb 15, 2012 11.06 11.16 10.91 11.00 154,422 -0.06(-0.54%)
Feb 14, 2012 10.60 11.07 10.60 11.06 370,079 +0.45(+4.24%)
Feb 13, 2012 10.64 10.70 10.50 10.61 321,699 +0.06(+0.57%)
Feb 10, 2012 10.49 10.70 10.42 10.55 264,337 -0.04(-0.38%)
Feb 09, 2012 10.44 10.70 10.39 10.59 230,981 +0.25(+2.42%)
Feb 08, 2012 9.930 10.36 9.800 10.34 308,466 +0.46(+4.66%)
Feb 07, 2012 10.60 10.61 9.810 9.880 279,447 -0.70(-6.62%)
Feb 06, 2012 10.14 10.74 9.970 10.58 245,975 +0.37(+3.62%)
Feb 03, 2012 10.08 10.31 9.980 10.21 323,181 +0.29(+2.92%)
Feb 02, 2012 8.620 10.04 8.600 9.920 486,945 +0.11(+1.12%)
Feb 01, 2012 9.630 9.973 9.380 9.810 665,711 +0.19(+1.98%)
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%)
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.