Skip to main content

QuinStreet, Inc (NQ: QNST )

18.81 +0.19 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 18.45 18.81 17.64 18.81 335,001 +0.19(+1.02%)
Oct 09, 2024 18.57 18.91 18.36 18.62 196,699 +0.08(+0.43%)
Oct 08, 2024 18.76 18.98 18.53 18.54 183,496 -0.18(-0.96%)
Oct 07, 2024 19.04 19.11 18.60 18.72 217,470 -0.41(-2.14%)
Oct 04, 2024 18.88 19.27 18.45 19.13 243,126 +0.46(+2.46%)
Oct 03, 2024 19.41 19.47 18.59 18.67 227,629 -0.80(-4.11%)
Oct 02, 2024 18.52 19.80 18.43 19.47 556,853 +0.67(+3.56%)
Oct 01, 2024 19.12 19.14 18.40 18.80 302,597 -0.33(-1.73%)
Sep 30, 2024 19.04 19.21 18.84 19.13 481,106 +0.13(+0.68%)
Sep 27, 2024 18.96 19.28 18.57 19.00 415,905 +0.36(+1.93%)
Sep 26, 2024 19.70 19.83 17.55 18.64 869,390 -1.12(-5.67%)
Sep 25, 2024 19.66 20.91 19.37 19.76 1,159,609 -0.01(-0.05%)
Sep 24, 2024 19.65 19.84 19.27 19.77 246,007 +0.20(+1.02%)
Sep 23, 2024 20.08 20.19 19.32 19.57 209,671 -0.39(-1.95%)
Sep 20, 2024 20.05 20.40 19.72 19.96 969,122 -0.21(-1.04%)
Sep 19, 2024 20.45 20.45 19.97 20.17 346,818 +0.26(+1.31%)
Sep 18, 2024 19.72 20.40 19.71 19.91 350,625 +0.17(+0.86%)
Sep 17, 2024 19.13 20.14 19.13 19.74 323,716 +0.35(+1.81%)
Sep 16, 2024 19.21 19.43 19.03 19.39 268,023 +0.21(+1.09%)
Sep 13, 2024 19.25 19.59 19.05 19.18 366,539 +0.27(+1.43%)
Sep 12, 2024 18.78 18.93 18.36 18.91 235,543 +0.25(+1.34%)
Sep 11, 2024 18.27 18.97 18.07 18.66 235,294 +0.22(+1.19%)
Sep 10, 2024 20.00 20.00 18.19 18.44 497,149 -1.55(-7.78%)
Sep 09, 2024 18.68 20.19 18.68 20.00 814,603 +1.39(+7.44%)
Sep 06, 2024 19.09 19.30 18.22 18.61 327,158 -0.52(-2.72%)
Sep 05, 2024 18.88 19.30 18.80 19.13 315,751 +0.18(+0.95%)
Sep 04, 2024 18.75 19.13 18.43 18.95 259,472 +0.40(+2.16%)
Sep 03, 2024 18.80 19.09 18.45 18.55 298,450 -0.56(-2.93%)
Aug 30, 2024 18.94 19.15 18.36 19.11 459,790 +0.11(+0.58%)
Aug 29, 2024 18.95 19.23 18.80 19.00 274,506 +0.11(+0.58%)
Aug 28, 2024 19.70 19.70 18.87 18.89 271,123 -0.75(-3.82%)
Aug 27, 2024 18.56 19.67 18.56 19.64 768,514 +1.01(+5.42%)
Aug 26, 2024 17.91 18.89 17.91 18.63 326,994 +0.67(+3.73%)
Aug 23, 2024 17.25 17.98 17.24 17.96 235,318 +0.87(+5.09%)
Aug 22, 2024 17.18 17.50 17.00 17.09 323,879 -0.36(-2.06%)
Aug 21, 2024 17.31 17.61 17.25 17.45 254,152 +0.17(+0.98%)
Aug 20, 2024 17.42 17.47 16.97 17.28 359,956 -0.12(-0.69%)
Aug 19, 2024 17.04 17.52 17.03 17.40 601,633 +0.35(+2.05%)
Aug 16, 2024 17.27 17.35 17.04 17.05 345,777 -0.45(-2.57%)
Aug 15, 2024 17.50 17.85 17.39 17.50 576,259 +0.49(+2.88%)
Aug 14, 2024 16.84 17.13 16.42 17.01 542,101 +0.21(+1.25%)
Aug 13, 2024 17.21 17.21 16.52 16.80 476,731 -0.31(-1.81%)
Aug 12, 2024 17.10 17.34 16.90 17.11 628,968 +0.04(+0.23%)
Aug 09, 2024 19.00 19.00 17.00 17.07 989,248 -1.50(-8.08%)
Aug 08, 2024 18.62 18.71 18.15 18.57 738,331 +0.21(+1.14%)
Aug 07, 2024 18.97 19.55 18.12 18.36 512,184 -0.47(-2.50%)
Aug 06, 2024 18.06 18.88 17.68 18.83 533,248 +1.28(+7.29%)
Aug 05, 2024 17.63 18.33 17.35 17.55 633,998 -1.17(-6.25%)
Aug 02, 2024 18.20 18.80 17.86 18.72 367,896 -0.36(-1.89%)
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.