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, 2016 3.060 3.090 2.970 2.970 252,365 -0.08(-2.62%)
Feb 26, 2016 3.080 3.250 3.050 3.050 88,769 +0.01(+0.33%)
Feb 25, 2016 2.870 3.060 2.870 3.040 177,557 +0.20(+7.04%)
Feb 24, 2016 2.820 2.930 2.700 2.840 194,551 -0.03(-1.05%)
Feb 23, 2016 3.030 3.290 2.850 2.870 215,683 -0.19(-6.21%)
Feb 22, 2016 2.900 3.050 2.720 3.060 389,594 +0.20(+6.99%)
Feb 19, 2016 2.810 2.940 2.750 2.860 134,356 +0.04(+1.42%)
Feb 18, 2016 3.120 3.150 2.805 2.820 149,408 -0.30(-9.62%)
Feb 17, 2016 3.170 3.290 3.080 3.120 134,090 -0.01(-0.32%)
Feb 16, 2016 2.980 3.210 2.910 3.130 176,725 +0.14(+4.68%)
Feb 12, 2016 2.950 2.990 2.990 2.990 335,100 +0.15(+5.28%)
Feb 11, 2016 2.860 2.950 2.800 2.840 186,744 -0.08(-2.74%)
Feb 10, 2016 3.110 3.670 2.890 2.920 179,082 -0.30(-9.32%)
Feb 09, 2016 3.190 3.670 3.100 3.220 90,541 -0.01(-0.31%)
Feb 08, 2016 3.240 3.300 3.125 3.230 78,000 -0.04(-1.22%)
Feb 05, 2016 3.430 3.430 3.240 3.270 126,184 -0.20(-5.76%)
Feb 04, 2016 3.430 3.520 3.400 3.470 84,610 +0.04(+1.17%)
Feb 03, 2016 3.660 3.660 3.290 3.430 117,408 -0.19(-5.25%)
Feb 02, 2016 3.730 3.830 3.500 3.620 82,796 -0.16(-4.23%)
Feb 01, 2016 3.800 3.878 3.710 3.780 85,244 -0.03(-0.79%)
Jan 29, 2016 3.660 3.820 3.660 3.810 156,529 +0.15(+4.10%)
Jan 28, 2016 3.710 3.810 3.610 3.660 251,662 -0.05(-1.35%)
Jan 27, 2016 3.800 3.840 3.670 3.710 79,702 -0.12(-3.13%)
Jan 26, 2016 3.810 3.850 3.730 3.830 72,227 +0.05(+1.32%)
Jan 25, 2016 3.910 3.920 3.760 3.780 79,147 -0.16(-4.06%)
Jan 22, 2016 3.900 4.040 3.830 3.940 113,494 +0.08(+2.07%)
Jan 21, 2016 4.020 4.020 3.910 3.860 91,363 -0.16(-3.98%)
Jan 20, 2016 3.800 4.070 3.650 4.020 156,622 +0.18(+4.69%)
Jan 19, 2016 3.960 3.960 3.710 3.840 131,860 -0.09(-2.29%)
Jan 15, 2016 3.750 3.930 3.930 3.930 168,300 +0.06(+1.55%)
Jan 14, 2016 3.880 3.880 3.730 3.870 113,658 +0.04(+1.04%)
Jan 13, 2016 3.860 4.070 3.740 3.830 151,300 -0.03(-0.78%)
Jan 12, 2016 3.910 3.910 3.790 3.860 158,744 +0.01(+0.26%)
Jan 11, 2016 3.700 4.040 3.650 3.850 101,070 +0.24(+6.65%)
Jan 08, 2016 3.680 3.780 3.600 3.610 379,114 -0.08(-2.17%)
Jan 07, 2016 3.720 3.770 3.640 3.690 123,042 -0.08(-2.25%)
Jan 06, 2016 3.880 3.980 3.720 3.775 139,538 -0.19(-4.67%)
Jan 05, 2016 4.060 4.130 3.825 3.960 137,678 -0.05(-1.25%)
Jan 04, 2016 4.250 4.350 3.790 4.010 234,613 -0.28(-6.53%)
Dec 31, 2015 4.340 4.290 4.290 4.290 117,900 -0.05(-1.15%)
Dec 30, 2015 4.560 4.590 4.310 4.340 142,146 -0.21(-4.62%)
Dec 29, 2015 4.770 4.800 4.410 4.550 114,890 -0.20(-4.21%)
Dec 28, 2015 4.690 4.750 4.580 4.750 84,593 +0.03(+0.64%)
Dec 24, 2015 4.660 4.720 4.720 4.720 16,100 +0.04(+0.85%)
Dec 23, 2015 4.690 4.700 4.580 4.680 34,787 +0.01(+0.21%)
Dec 22, 2015 4.620 4.670 4.550 4.670 51,708 +0.08(+1.74%)
Dec 21, 2015 4.660 4.710 4.540 4.590 45,146 -0.06(-1.29%)
Dec 18, 2015 4.780 4.960 4.550 4.650 376,069 -0.16(-3.33%)
Dec 17, 2015 4.760 4.810 4.700 4.810 188,649 +0.08(+1.69%)
Dec 16, 2015 4.760 4.770 4.590 4.730 65,410 +0.01(+0.21%)
Dec 15, 2015 4.590 4.750 4.540 4.720 71,433 +0.15(+3.28%)
Dec 14, 2015 4.710 4.710 4.530 4.570 93,771 -0.08(-1.72%)
Dec 11, 2015 4.570 4.745 4.470 4.650 112,706 -0.02(-0.43%)
Dec 10, 2015 4.720 4.740 4.660 4.670 78,956 -0.05(-1.06%)
Dec 09, 2015 4.730 4.850 4.630 4.720 79,570 -0.04(-0.84%)
Dec 08, 2015 4.740 4.820 4.710 4.760 46,942 -0.02(-0.42%)
Dec 07, 2015 4.680 4.860 4.650 4.780 89,774 +0.10(+2.14%)
Dec 04, 2015 4.680 4.713 4.495 4.680 133,280 -0.01(-0.21%)
Dec 03, 2015 4.810 4.860 4.670 4.690 103,563 -0.09(-1.88%)
Dec 02, 2015 4.890 4.950 4.780 4.780 110,426 -0.12(-2.45%)
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.