Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
QuinStreet, Inc
(NQ:
QNST
)
17.61
-0.04 (-0.23%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2014
5.040
5.186
4.920
4.990
84,990
-0.12(-2.35%)
Jul 30, 2014
5.140
5.150
5.090
5.110
46,061
+0.01(+0.20%)
Jul 29, 2014
5.010
5.230
4.970
5.100
74,526
+0.10(+2.00%)
Jul 28, 2014
5.150
5.210
4.990
5.000
97,679
-0.15(-2.91%)
Jul 25, 2014
5.110
5.200
5.110
5.150
59,780
-0.03(-0.58%)
Jul 24, 2014
5.190
5.360
5.100
5.180
167,788
-0.01(-0.19%)
Jul 23, 2014
5.460
5.510
5.130
5.190
116,559
-0.24(-4.42%)
Jul 22, 2014
5.420
5.540
5.420
5.430
58,637
+0.04(+0.74%)
Jul 21, 2014
5.260
5.440
5.200
5.390
64,526
+0.07(+1.32%)
Jul 18, 2014
5.170
5.390
5.170
5.320
106,666
+0.11(+2.11%)
Jul 17, 2014
5.240
5.400
5.170
5.210
99,510
-0.09(-1.70%)
Jul 16, 2014
5.280
5.340
5.185
5.300
89,335
+0.07(+1.34%)
Jul 15, 2014
5.170
5.440
5.170
5.230
68,259
-0.19(-3.51%)
Jul 14, 2014
5.250
5.490
5.246
5.420
85,255
+0.19(+3.63%)
Jul 11, 2014
5.230
5.330
5.160
5.230
52,844
-0.03(-0.57%)
Jul 10, 2014
5.160
5.300
5.100
5.260
109,210
-0.05(-0.94%)
Jul 09, 2014
5.340
5.420
5.160
5.310
95,913
-0.02(-0.38%)
Jul 08, 2014
5.620
5.620
5.200
5.330
184,867
-0.28(-4.99%)
Jul 07, 2014
5.540
5.670
5.420
5.610
148,006
+0.07(+1.26%)
Jul 03, 2014
5.610
5.540
5.540
5.540
41,400
-0.06(-1.07%)
Jul 02, 2014
5.940
6.090
5.590
5.600
137,801
-0.37(-6.20%)
Jul 01, 2014
5.520
6.000
5.520
5.970
168,681
+0.46(+8.35%)
Jun 30, 2014
5.580
5.640
5.450
5.510
152,773
-0.06(-1.08%)
Jun 27, 2014
5.430
5.740
5.430
5.570
386,842
+0.07(+1.27%)
Jun 26, 2014
5.530
5.530
5.300
5.500
153,043
-0.02(-0.36%)
Jun 25, 2014
5.570
5.720
5.460
5.520
114,242
-0.11(-1.95%)
Jun 24, 2014
5.610
5.860
5.590
5.630
86,192
+0.02(+0.36%)
Jun 23, 2014
5.800
6.010
5.580
5.610
155,269
-0.20(-3.44%)
Jun 20, 2014
5.920
5.955
5.730
5.810
587,176
-0.08(-1.36%)
Jun 19, 2014
5.800
5.990
5.630
5.890
81,644
+0.14(+2.43%)
Jun 18, 2014
5.650
5.800
5.620
5.750
58,746
+0.08(+1.41%)
Jun 17, 2014
5.490
5.750
5.450
5.670
97,762
+0.19(+3.47%)
Jun 16, 2014
5.220
5.540
5.100
5.480
192,241
+0.24(+4.58%)
Jun 13, 2014
5.230
5.270
5.130
5.240
81,095
+0.00(+0.00%)
Jun 12, 2014
5.460
5.490
5.190
5.240
115,316
-0.25(-4.55%)
Jun 11, 2014
5.460
5.570
5.400
5.490
81,010
+0.05(+0.92%)
Jun 10, 2014
5.540
5.630
5.400
5.440
86,122
+0.02(+0.37%)
Jun 06, 2014
5.300
5.450
5.280
5.420
86,830
+0.12(+2.26%)
Jun 05, 2014
5.140
5.350
5.140
5.300
109,949
+0.15(+2.91%)
Jun 04, 2014
5.200
5.430
5.100
5.150
129,318
-0.06(-1.15%)
Jun 03, 2014
5.230
5.340
5.200
5.210
188,559
-0.02(-0.38%)
Jun 02, 2014
5.600
5.600
5.210
5.230
148,480
-0.33(-5.94%)
May 30, 2014
5.880
5.880
5.515
5.560
97,903
-0.29(-4.96%)
May 29, 2014
5.790
5.960
5.730
5.850
60,745
+0.10(+1.74%)
May 28, 2014
5.890
6.004
5.710
5.750
114,539
-0.19(-3.20%)
May 27, 2014
5.720
6.040
5.635
5.940
92,769
+0.28(+4.95%)
May 23, 2014
5.600
5.660
5.660
5.660
94,900
+0.01(+0.18%)
May 22, 2014
5.490
5.670
5.490
5.650
12,540
+0.15(+2.73%)
May 21, 2014
5.490
5.560
5.330
5.500
56,626
+0.02(+0.36%)
May 20, 2014
5.540
5.590
5.420
5.480
146,445
-0.10(-1.79%)
May 19, 2014
5.490
5.600
5.410
5.580
39,696
+0.04(+0.72%)
May 16, 2014
5.320
5.560
5.320
5.540
95,041
+0.20(+3.75%)
May 15, 2014
5.450
5.580
5.310
5.340
112,473
-0.16(-2.91%)
May 14, 2014
5.540
5.666
5.480
5.500
94,379
-0.06(-1.08%)
May 13, 2014
5.660
5.720
5.560
5.560
42,494
-0.14(-2.46%)
May 12, 2014
5.450
5.760
5.450
5.700
103,072
+0.29(+5.36%)
May 09, 2014
5.250
5.480
5.250
5.410
86,173
+0.14(+2.66%)
May 08, 2014
5.300
5.300
5.120
5.270
150,403
-0.05(-0.94%)
May 07, 2014
5.220
5.520
5.190
5.320
164,195
-0.49(-8.43%)
May 06, 2014
6.010
6.050
5.800
5.810
128,780
-0.25(-4.13%)
May 05, 2014
6.280
6.350
5.974
6.060
143,399
-0.29(-4.57%)
May 02, 2014
6.050
6.360
6.020
6.350
120,372
+0.34(+5.66%)
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
.