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 (%)
Dec 31, 2012 6.390 6.750 6.350 6.730 90,783 +0.36(+5.65%)
Dec 28, 2012 6.380 6.420 6.260 6.370 60,007 -0.05(-0.78%)
Dec 27, 2012 6.420 6.450 6.340 6.420 68,971 -0.01(-0.16%)
Dec 26, 2012 6.440 6.470 6.360 6.430 120,344 +0.00(+0.00%)
Dec 24, 2012 6.430 6.450 6.280 6.430 43,251 +0.02(+0.31%)
Dec 21, 2012 6.320 6.410 6.200 6.410 573,694 +0.04(+0.63%)
Dec 20, 2012 6.390 6.390 6.300 6.370 137,470 -0.02(-0.31%)
Dec 19, 2012 6.400 6.430 6.350 6.390 116,299 +0.00(+0.00%)
Dec 18, 2012 6.330 6.420 6.250 6.390 106,085 +0.07(+1.11%)
Dec 17, 2012 6.230 6.330 6.200 6.320 72,135 +0.10(+1.61%)
Dec 14, 2012 6.150 6.288 6.150 6.220 133,270 +0.04(+0.65%)
Dec 13, 2012 6.180 6.230 6.130 6.180 60,910 -0.01(-0.16%)
Dec 12, 2012 6.100 6.270 6.100 6.190 90,731 +0.04(+0.65%)
Dec 11, 2012 5.950 6.150 5.815 6.150 200,070 +0.24(+4.06%)
Dec 10, 2012 6.000 6.000 5.740 5.910 93,852 -0.08(-1.34%)
Dec 07, 2012 6.060 6.100 5.930 5.990 33,218 -0.03(-0.50%)
Dec 06, 2012 6.000 6.070 5.930 6.020 39,976 +0.00(+0.00%)
Dec 05, 2012 6.040 6.077 5.940 6.020 68,691 +0.02(+0.33%)
Dec 04, 2012 6.010 6.160 5.850 6.000 80,114 -0.25(-4.00%)
Nov 30, 2012 6.220 6.300 6.210 6.250 245,491 +0.05(+0.81%)
Nov 29, 2012 6.120 6.220 6.040 6.200 69,009 +0.14(+2.31%)
Nov 28, 2012 6.000 6.070 5.940 6.060 63,000 +0.02(+0.33%)
Nov 27, 2012 6.030 6.140 5.950 6.040 68,642 -0.07(-1.15%)
Nov 26, 2012 6.010 6.130 5.990 6.110 74,870 +0.10(+1.66%)
Nov 23, 2012 6.100 6.110 5.870 6.010 27,383 -0.06(-0.99%)
Nov 21, 2012 5.970 6.110 5.925 6.070 56,425 +0.09(+1.51%)
Nov 20, 2012 6.070 6.205 5.950 5.980 57,420 -0.12(-1.97%)
Nov 19, 2012 5.870 6.150 5.870 6.100 81,116 +0.30(+5.17%)
Nov 16, 2012 5.860 6.010 5.680 5.800 144,478 -0.07(-1.19%)
Nov 15, 2012 5.980 6.060 5.855 5.870 107,771 -0.12(-2.00%)
Nov 14, 2012 6.050 6.110 5.900 5.990 149,975 -0.05(-0.83%)
Nov 13, 2012 6.130 6.270 5.990 6.040 44,527 -0.14(-2.27%)
Nov 12, 2012 6.190 6.200 6.070 6.180 52,112 -0.01(-0.16%)
Nov 09, 2012 6.260 6.350 6.070 6.190 144,207 -0.11(-1.75%)
Nov 08, 2012 6.330 6.460 6.220 6.300 894,800 -0.06(-0.94%)
Nov 07, 2012 6.080 6.560 6.080 6.360 352,894 +0.25(+4.09%)
Nov 06, 2012 6.000 6.200 6.000 6.110 260,562 +0.12(+2.00%)
Nov 05, 2012 6.020 6.211 5.920 5.990 175,325 -0.04(-0.66%)
Nov 02, 2012 6.200 6.200 5.950 6.030 249,194 -0.17(-2.74%)
Nov 01, 2012 6.070 6.210 5.830 6.200 272,033 +0.08(+1.31%)
Oct 31, 2012 6.280 6.420 5.660 6.120 361,336 -0.78(-11.30%)
Oct 26, 2012 6.850 6.900 6.900 6.900 90,700 +0.04(+0.58%)
Oct 25, 2012 6.730 6.860 6.680 6.860 76,747 +0.14(+2.08%)
Oct 24, 2012 6.790 6.805 6.600 6.720 69,279 -0.05(-0.74%)
Oct 23, 2012 6.750 6.880 6.660 6.770 139,478 -0.10(-1.45%)
Oct 19, 2012 7.280 7.350 6.710 6.870 205,171 -0.47(-6.41%)
Oct 18, 2012 7.590 7.710 7.320 7.340 102,490 -0.28(-3.67%)
Oct 17, 2012 7.830 7.880 7.500 7.620 109,855 -0.23(-2.93%)
Oct 16, 2012 8.210 8.210 7.740 7.850 157,260 -0.30(-3.68%)
Oct 15, 2012 8.210 8.255 8.040 8.150 43,929 -0.06(-0.73%)
Oct 12, 2012 8.130 8.250 7.990 8.210 125,096 +0.06(+0.74%)
Oct 11, 2012 8.230 8.440 8.120 8.150 90,614 -0.06(-0.73%)
Oct 10, 2012 8.130 8.260 8.080 8.210 41,147 +0.06(+0.74%)
Oct 09, 2012 8.340 8.350 8.030 8.150 60,346 -0.21(-2.51%)
Oct 08, 2012 8.330 8.430 8.280 8.360 48,071 -0.02(-0.24%)
Oct 05, 2012 8.660 8.810 8.300 8.380 104,439 -0.28(-3.23%)
Oct 04, 2012 8.630 8.700 8.350 8.660 61,117 +0.03(+0.35%)
Oct 03, 2012 8.670 8.810 8.590 8.630 68,730 -0.03(-0.35%)
Oct 02, 2012 8.700 8.760 8.630 8.660 72,576 +0.01(+0.12%)
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.