QuinStreet, Inc (NQ: QNST )

17.55 +0.20 (+1.12%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 17.08 17.40 16.80 17.35 419,297 +0.44(+2.60%)
Mar 26, 2024 17.10 17.32 16.91 16.91 230,584 -0.07(-0.41%)
Mar 25, 2024 16.82 17.18 16.81 16.98 257,485 +0.11(+0.65%)
Mar 22, 2024 16.87 17.06 16.68 16.87 178,532 -0.01(-0.06%)
Mar 21, 2024 17.25 17.56 16.72 16.88 539,680 -0.23(-1.34%)
Mar 20, 2024 17.32 17.32 16.40 17.11 486,353 -0.24(-1.38%)
Mar 19, 2024 16.23 17.36 16.13 17.35 647,244 +1.01(+6.18%)
Mar 18, 2024 16.49 16.49 15.77 16.34 571,656 -0.13(-0.79%)
Mar 15, 2024 15.44 16.58 15.27 16.47 751,476 +0.99(+6.40%)
Mar 14, 2024 15.45 15.58 15.23 15.48 217,956 -0.02(-0.13%)
Mar 13, 2024 15.27 15.67 15.27 15.50 180,861 +0.23(+1.51%)
Mar 12, 2024 15.34 15.46 15.20 15.27 207,686 -0.12(-0.78%)
Mar 11, 2024 15.10 15.49 15.04 15.39 155,391 +0.27(+1.79%)
Mar 08, 2024 15.33 15.55 15.07 15.12 201,656 -0.15(-0.98%)
Mar 07, 2024 14.85 15.42 14.85 15.27 349,544 +0.49(+3.32%)
Mar 06, 2024 14.82 14.86 14.65 14.78 200,983 +0.13(+0.89%)
Mar 05, 2024 14.65 15.15 14.61 14.65 319,960 -0.09(-0.61%)
Mar 04, 2024 14.78 14.97 14.66 14.74 196,670 -0.04(-0.27%)
Mar 01, 2024 14.48 14.80 14.35 14.78 227,877 +0.15(+1.03%)
Feb 29, 2024 14.67 14.70 14.14 14.63 437,736 +0.08(+0.55%)
Feb 28, 2024 14.56 14.71 14.38 14.55 518,924 -0.20(-1.36%)
Feb 27, 2024 15.50 15.57 14.71 14.75 490,323 -0.44(-2.90%)
Feb 26, 2024 14.89 15.37 14.89 15.19 305,215 +0.29(+1.95%)
Feb 23, 2024 15.36 15.36 14.72 14.90 241,158 -0.46(-2.99%)
Feb 22, 2024 15.31 15.58 15.27 15.36 408,333 -0.11(-0.71%)
Feb 21, 2024 15.38 15.66 15.28 15.47 507,901 -0.05(-0.32%)
Feb 20, 2024 15.03 15.54 15.03 15.52 290,154 -0.03(-0.19%)
Feb 16, 2024 15.24 15.61 15.01 15.55 295,396 +0.16(+1.04%)
Feb 15, 2024 15.10 15.62 15.10 15.39 453,159 +0.30(+1.99%)
Feb 14, 2024 15.07 15.26 14.94 15.09 605,447 +0.07(+0.46%)
Feb 13, 2024 14.54 15.41 14.51 15.02 435,914 -0.13(-0.85%)
Feb 12, 2024 15.28 15.61 15.12 15.15 872,267 -0.21(-1.37%)
Feb 09, 2024 14.86 15.65 14.79 15.36 1,232,400 +0.67(+4.56%)
Feb 08, 2024 14.09 15.15 13.75 14.69 1,224,034 +1.78(+13.79%)
Feb 07, 2024 12.81 13.01 12.59 12.91 438,909 +0.08(+0.62%)
Feb 06, 2024 12.45 13.17 12.41 12.83 360,213 +0.42(+3.38%)
Feb 05, 2024 12.51 12.51 12.19 12.41 216,003 -0.26(-2.05%)
Feb 02, 2024 12.82 12.89 12.57 12.67 225,561 -0.21(-1.63%)
Feb 01, 2024 12.72 13.27 12.72 12.88 487,481 +0.21(+1.66%)
Jan 31, 2024 12.89 13.06 12.62 12.67 209,912 -0.24(-1.86%)
Jan 30, 2024 12.99 12.99 12.65 12.91 228,057 -0.08(-0.62%)
Jan 29, 2024 13.02 13.13 12.81 12.99 279,128 -0.04(-0.31%)
Jan 26, 2024 12.80 13.06 12.65 13.03 200,372 +0.32(+2.52%)
Jan 25, 2024 12.90 13.17 12.71 12.71 242,036 -0.19(-1.47%)
Jan 24, 2024 11.95 12.96 11.95 12.90 559,751 +1.25(+10.73%)
Jan 23, 2024 12.05 12.05 11.49 11.65 556,509 -0.03(-0.26%)
Jan 22, 2024 11.85 12.06 11.63 11.68 357,515 -0.12(-1.02%)
Jan 19, 2024 12.29 12.29 11.69 11.80 284,353 -0.33(-2.72%)
Jan 18, 2024 12.16 12.16 11.75 12.13 196,670 -0.02(-0.16%)
Jan 17, 2024 11.93 12.24 11.83 12.15 288,606 +0.04(+0.33%)
Jan 16, 2024 11.69 12.14 11.59 12.11 619,468 +0.39(+3.33%)
Jan 12, 2024 11.79 11.90 11.61 11.72 163,101 +0.03(+0.26%)
Jan 11, 2024 11.76 11.76 11.36 11.69 444,275 -0.11(-0.93%)
Jan 10, 2024 11.68 11.82 11.22 11.80 559,024 +0.06(+0.51%)
Jan 09, 2024 11.52 11.78 11.45 11.74 484,983 +0.05(+0.43%)
Jan 08, 2024 12.22 12.40 11.55 11.69 738,079 -0.57(-4.65%)
Jan 05, 2024 12.36 12.63 12.24 12.26 314,972 -0.21(-1.68%)
Jan 04, 2024 12.55 12.65 12.32 12.47 205,904 +0.02(+0.16%)
Jan 03, 2024 12.74 12.87 12.43 12.45 445,443 -0.36(-2.81%)
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.