QuinStreet, Inc (NQ: QNST )

15.19 USD -0.36 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 15.79 15.79 15.12 15.19 466,284 -0.36(-2.32%)
Nov 26, 2021 15.63 15.71 15.12 15.55 199,701 -0.41(-2.57%)
Nov 24, 2021 16.00 16.15 15.81 15.96 254,287 -0.10(-0.63%)
Nov 23, 2021 16.07 16.12 15.53 16.06 600,692 -0.15(-0.94%)
Nov 22, 2021 16.50 16.72 16.07 16.21 457,100 -0.28(-1.67%)
Nov 19, 2021 16.47 16.65 16.35 16.49 469,330 +0.02(+0.12%)
Nov 18, 2021 16.70 16.50 16.29 16.47 396,060 -0.26(-1.55%)
Nov 17, 2021 17.03 17.18 16.68 16.73 352,493 -0.37(-2.16%)
Nov 16, 2021 16.99 17.17 16.79 17.10 327,242 -0.09(-0.52%)
Nov 15, 2021 17.04 17.31 16.84 17.19 412,689 +0.13(+0.76%)
Nov 12, 2021 16.66 17.09 16.51 17.06 348,245 +0.36(+2.16%)
Nov 11, 2021 16.36 17.10 16.36 16.70 695,629 +0.34(+2.08%)
Nov 10, 2021 15.70 16.41 16.36 535,494 +0.43(+2.70%)
Nov 09, 2021 15.85 16.20 15.69 15.93 622,059 +0.10(+0.63%)
Nov 08, 2021 15.18 15.88 15.16 15.83 625,079 +0.65(+4.28%)
Nov 05, 2021 15.50 15.80 14.74 15.18 875,911 -0.28(-1.81%)
Nov 04, 2021 17.79 18.23 15.08 15.46 1,901,609 +2.02(+15.03%)
Nov 03, 2021 13.39 13.71 13.27 13.44 819,767 +0.16(+1.20%)
Nov 02, 2021 14.34 14.34 13.23 13.28 753,552 -1.08(-7.52%)
Nov 01, 2021 14.00 14.51 14.00 14.36 286,881 +0.36(+2.57%)
Oct 29, 2021 14.17 14.42 13.86 14.00 361,906 -0.13(-0.92%)
Oct 28, 2021 14.13 14.35 14.13 567,455 -0.01(-0.07%)
Oct 27, 2021 14.60 14.71 14.13 14.14 284,904 -0.43(-2.95%)
Oct 26, 2021 14.77 14.57 425,084 -0.02(-0.14%)
Oct 25, 2021 14.83 14.96 14.47 14.59 322,065 -0.24(-1.62%)
Oct 22, 2021 14.80 15.39 14.80 14.83 429,053 -0.47(-3.07%)
Oct 21, 2021 15.19 15.44 14.97 15.30 697,008 +0.05(+0.33%)
Oct 20, 2021 15.57 15.57 14.94 15.25 556,922 -0.15(-0.97%)
Oct 19, 2021 16.72 16.89 15.14 15.40 715,930 -1.39(-8.28%)
Oct 18, 2021 16.95 16.95 16.55 16.79 187,263 -0.24(-1.41%)
Oct 15, 2021 17.39 17.39 17.01 17.03 244,083 -0.08(-0.47%)
Oct 14, 2021 17.45 17.70 17.03 17.11 292,153 -0.10(-0.58%)
Oct 13, 2021 17.40 17.83 17.03 17.21 144,096 -0.09(-0.52%)
Oct 12, 2021 17.40 17.41 17.12 17.30 140,390 -0.01(-0.06%)
Oct 11, 2021 17.79 17.79 17.31 17.31 155,859 -0.41(-2.31%)
Oct 08, 2021 17.68 17.80 17.48 17.72 133,477 +0.09(+0.51%)
Oct 07, 2021 17.58 17.84 17.46 17.63 117,751 +0.22(+1.26%)
Oct 06, 2021 17.23 17.50 17.11 17.41 185,820 -0.06(-0.34%)
Oct 05, 2021 17.36 17.76 17.13 17.47 133,729 +0.13(+0.75%)
Oct 04, 2021 17.90 17.90 17.25 17.34 136,297 -0.65(-3.61%)
Oct 01, 2021 17.68 18.05 17.43 17.99 288,814 +0.44(+2.51%)
Sep 30, 2021 17.96 18.30 17.54 17.55 99,343 -0.26(-1.46%)
Sep 29, 2021 17.90 18.05 17.65 17.81 180,980 +0.04(+0.23%)
Sep 28, 2021 18.04 18.18 17.68 17.77 182,541 -0.42(-2.31%)
Sep 27, 2021 17.75 18.51 17.75 18.19 298,875 +0.20(+1.11%)
Sep 24, 2021 18.30 18.39 17.96 17.99 173,971 -0.37(-2.02%)
Sep 23, 2021 18.12 18.40 18.05 18.36 142,488 +0.26(+1.44%)
Sep 22, 2021 17.76 18.89 17.61 18.10 116,097 +0.37(+2.09%)
Sep 21, 2021 17.66 17.99 17.27 17.73 259,658 +0.13(+0.74%)
Sep 20, 2021 17.76 17.89 17.18 17.60 279,737 -0.47(-2.60%)
Sep 17, 2021 18.00 18.26 17.69 18.07 775,084 +0.15(+0.84%)
Sep 16, 2021 18.52 18.70 17.37 17.92 485,066 -0.75(-4.02%)
Sep 15, 2021 18.59 18.88 18.33 18.67 348,564 +0.04(+0.21%)
Sep 14, 2021 18.66 19.02 18.59 18.63 215,070 -0.18(-0.96%)
Sep 13, 2021 18.85 18.91 18.42 18.81 272,482 +0.21(+1.13%)
Sep 10, 2021 18.95 19.01 18.52 18.60 378,586 -0.26(-1.38%)
Sep 09, 2021 18.69 19.00 18.57 18.86 175,199 +0.13(+0.69%)
Sep 08, 2021 18.43 18.75 18.34 18.73 166,554 +0.33(+1.79%)
Sep 07, 2021 18.76 18.88 18.38 18.40 257,458 -0.32(-1.71%)
Sep 03, 2021 18.50 18.73 18.38 18.72 238,155 +0.17(+0.92%)
Sep 02, 2021 18.34 18.89 18.28 18.55 388,180 +0.27(+1.48%)
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.