Skip to main content

QuinStreet, Inc (NQ: QNST )

18.50 +0.17 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 18.33 18.85 18.25 18.50 550,452 +0.17(+0.93%)
Jul 18, 2024 18.03 18.63 17.90 18.33 341,729 +0.38(+2.12%)
Jul 17, 2024 18.14 18.72 17.73 17.95 593,691 -0.34(-1.86%)
Jul 16, 2024 17.27 18.32 17.27 18.29 451,317 +1.26(+7.40%)
Jul 15, 2024 16.25 17.27 16.25 17.03 345,501 +1.00(+6.24%)
Jul 12, 2024 16.10 16.31 15.88 16.03 332,072 +0.09(+0.56%)
Jul 11, 2024 15.74 16.10 15.56 15.94 403,054 +0.53(+3.44%)
Jul 10, 2024 16.03 16.05 15.20 15.41 319,226 -0.60(-3.75%)
Jul 09, 2024 16.26 16.40 15.93 16.01 348,662 -0.28(-1.72%)
Jul 08, 2024 16.21 16.30 16.11 16.29 175,396 +0.20(+1.24%)
Jul 05, 2024 16.30 16.43 15.94 16.09 174,168 -0.24(-1.47%)
Jul 03, 2024 16.08 16.38 15.93 16.33 123,398 +0.28(+1.74%)
Jul 02, 2024 15.99 16.24 15.95 16.05 281,057 +0.08(+0.50%)
Jul 01, 2024 16.53 16.53 15.88 15.97 363,935 -0.62(-3.74%)
Jun 28, 2024 15.34 16.77 15.34 16.59 960,539 +1.25(+8.15%)
Jun 27, 2024 15.54 15.62 15.27 15.34 283,023 -0.16(-1.03%)
Jun 26, 2024 15.56 15.57 15.41 15.50 466,700 -0.18(-1.15%)
Jun 25, 2024 15.77 15.79 15.50 15.68 265,600 -0.07(-0.44%)
Jun 24, 2024 15.95 15.98 15.70 15.75 402,135 -0.15(-0.94%)
Jun 21, 2024 15.86 16.10 15.71 15.90 916,624 -0.08(-0.50%)
Jun 20, 2024 16.12 16.20 15.74 15.98 424,748 -0.23(-1.42%)
Jun 18, 2024 16.85 17.54 16.19 16.21 606,987 +0.62(+3.98%)
Jun 17, 2024 15.98 15.98 15.54 15.59 198,940 -0.43(-2.68%)
Jun 14, 2024 16.02 16.15 15.83 16.02 425,335 -0.12(-0.74%)
Jun 13, 2024 16.83 16.83 16.09 16.14 435,920 -0.69(-4.10%)
Jun 12, 2024 17.02 17.02 16.72 16.83 345,909 +0.06(+0.36%)
Jun 11, 2024 16.87 16.87 16.56 16.77 585,613 -0.17(-1.00%)
Jun 10, 2024 16.90 16.98 16.56 16.94 493,125 -0.03(-0.18%)
Jun 07, 2024 17.28 17.37 16.97 16.97 208,538 -0.34(-1.96%)
Jun 06, 2024 17.28 17.49 17.28 17.31 121,621 -0.08(-0.46%)
Jun 05, 2024 17.17 17.54 16.80 17.39 203,824 +0.27(+1.58%)
Jun 04, 2024 16.98 17.32 16.75 17.12 236,747 +0.07(+0.41%)
Jun 03, 2024 17.65 17.81 16.93 17.05 396,727 -0.56(-3.18%)
May 31, 2024 17.74 17.85 17.44 17.61 375,839 -0.04(-0.23%)
May 30, 2024 18.24 18.24 17.60 17.65 271,766 -0.42(-2.32%)
May 29, 2024 18.02 18.32 18.01 18.07 221,298 -0.23(-1.26%)
May 28, 2024 18.35 18.49 18.07 18.30 328,234 -0.14(-0.76%)
May 24, 2024 18.56 18.76 18.35 18.44 284,740 +0.00(+0.00%)
May 23, 2024 18.52 18.62 18.23 18.44 256,925 -0.01(-0.05%)
May 22, 2024 18.31 18.62 18.31 18.45 326,525 +0.04(+0.22%)
May 21, 2024 18.15 18.53 18.15 18.41 211,130 +0.14(+0.77%)
May 20, 2024 18.08 18.35 18.02 18.27 270,310 +0.17(+0.94%)
May 17, 2024 18.33 18.44 18.02 18.10 267,774 -0.11(-0.60%)
May 16, 2024 17.64 18.24 17.63 18.21 325,281 +0.53(+3.00%)
May 15, 2024 17.72 17.87 17.34 17.68 390,187 +0.06(+0.34%)
May 14, 2024 18.11 18.25 17.59 17.62 453,730 -0.33(-1.84%)
May 13, 2024 18.59 18.60 17.81 17.95 490,410 -0.52(-2.82%)
May 10, 2024 18.83 19.13 18.13 18.47 433,394 -0.44(-2.33%)
May 09, 2024 18.01 19.00 16.78 18.91 1,206,307 +0.15(+0.80%)
May 08, 2024 19.31 19.58 18.62 18.76 583,513 -0.67(-3.45%)
May 07, 2024 19.21 19.58 19.00 19.43 448,075 +0.44(+2.32%)
May 06, 2024 18.78 19.07 18.74 18.99 381,040 +0.09(+0.48%)
May 03, 2024 18.88 19.08 18.70 18.90 434,937 +0.16(+0.85%)
May 02, 2024 18.22 19.38 18.21 18.74 1,074,474 +0.85(+4.75%)
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.