QuinStreet, Inc (NQ: QNST )

15.06 USD -0.34 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 15.12 15.56 15.02 15.06 426,871 -0.34(-2.21%)
Jan 20, 2022 15.63 16.13 15.36 15.40 267,308 -0.18(-1.16%)
Jan 19, 2022 16.02 16.24 15.53 15.58 254,554 -0.30(-1.89%)
Jan 18, 2022 15.78 16.24 15.72 15.88 254,380 -0.38(-2.34%)
Jan 14, 2022 16.26 0 -0.29(-1.75%)
Jan 13, 2022 17.05 17.19 16.48 16.55 209,702 -0.47(-2.76%)
Jan 12, 2022 17.68 17.83 17.01 17.02 204,205 -0.65(-3.68%)
Jan 11, 2022 16.86 17.69 16.73 17.67 270,761 +0.78(+4.62%)
Jan 10, 2022 16.83 16.91 16.41 16.89 208,899 -0.24(-1.40%)
Jan 07, 2022 17.67 17.75 17.11 17.13 256,100 -0.44(-2.50%)
Jan 06, 2022 17.81 18.17 17.49 17.57 211,865 -0.22(-1.24%)
Jan 05, 2022 18.17 18.41 17.64 17.79 282,561 -0.50(-2.73%)
Jan 04, 2022 18.53 18.55 17.80 18.29 213,224 -0.20(-1.08%)
Jan 03, 2022 18.26 18.58 18.18 18.49 173,676 +0.30(+1.65%)
Dec 31, 2021 18.17 18.48 18.01 18.19 211,784 -0.07(-0.38%)
Dec 30, 2021 18.21 18.62 18.01 18.26 140,361 +0.15(+0.83%)
Dec 29, 2021 18.18 18.22 17.89 18.11 166,891 -0.05(-0.28%)
Dec 28, 2021 18.52 18.71 18.12 18.16 176,912 -0.44(-2.37%)
Dec 27, 2021 18.45 18.64 18.22 18.60 140,963 +0.26(+1.42%)
Dec 23, 2021 18.08 18.48 17.84 18.34 138,431 +0.30(+1.66%)
Dec 22, 2021 17.88 18.05 17.55 18.04 166,742 +0.10(+0.56%)
Dec 21, 2021 17.44 18.12 16.56 17.94 221,836 +0.71(+4.12%)
Dec 20, 2021 17.33 17.33 16.69 17.23 343,393 -0.50(-2.82%)
Dec 17, 2021 17.83 18.11 17.07 17.73 2,559,573 -0.08(-0.45%)
Dec 16, 2021 18.60 18.75 17.56 17.81 388,916 -0.72(-3.89%)
Dec 15, 2021 17.98 18.58 17.34 18.53 434,326 +0.50(+2.77%)
Dec 14, 2021 17.74 18.43 17.69 18.03 344,641 +0.01(+0.06%)
Dec 13, 2021 17.79 18.18 17.51 18.02 359,079 +0.13(+0.73%)
Dec 10, 2021 18.18 18.40 17.84 17.89 353,942 -0.16(-0.89%)
Dec 09, 2021 18.25 18.54 18.02 18.05 335,314 -0.39(-2.11%)
Dec 08, 2021 17.96 18.53 17.81 18.44 317,289 +0.43(+2.39%)
Dec 07, 2021 17.56 18.32 17.55 18.01 462,308 +0.58(+3.33%)
Dec 06, 2021 15.41 17.46 15.41 17.43 652,846 +1.84(+11.80%)
Dec 03, 2021 15.48 15.63 15.16 15.59 391,228 +0.18(+1.17%)
Dec 02, 2021 14.73 15.42 14.57 15.41 259,919 +0.59(+3.98%)
Dec 01, 2021 15.51 15.59 14.80 14.82 277,862 -0.49(-3.20%)
Nov 30, 2021 15.20 15.65 14.83 15.31 543,119 +0.12(+0.79%)
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%)
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.