Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.690 5.880 5.580 5.640 302,943 -0.10(-1.74%)
Jan 30, 2013 5.510 5.800 5.440 5.740 334,788 -0.25(-4.17%)
Jan 29, 2013 5.800 6.090 5.780 5.990 142,604 +0.20(+3.45%)
Jan 28, 2013 5.640 5.800 5.570 5.790 77,768 +0.17(+3.02%)
Jan 25, 2013 5.700 5.740 5.540 5.620 58,514 -0.08(-1.40%)
Jan 24, 2013 5.540 5.720 5.540 5.700 187,564 +0.15(+2.70%)
Jan 23, 2013 5.490 5.600 5.490 5.550 67,226 +0.04(+0.73%)
Jan 22, 2013 5.540 5.585 5.410 5.510 146,623 -0.08(-1.43%)
Jan 18, 2013 5.650 5.670 5.580 5.590 82,043 -0.08(-1.41%)
Jan 17, 2013 5.690 5.750 5.610 5.670 94,653 -0.02(-0.35%)
Jan 16, 2013 5.810 5.860 5.660 5.690 70,873 -0.12(-2.07%)
Jan 15, 2013 5.920 6.020 5.680 5.810 182,901 -0.13(-2.19%)
Jan 14, 2013 5.730 5.940 5.540 5.940 338,709 +0.33(+5.88%)
Jan 11, 2013 6.070 6.150 5.580 5.610 144,235 -0.43(-7.12%)
Jan 10, 2013 6.300 6.450 6.020 6.040 57,047 -0.22(-3.51%)
Jan 09, 2013 6.330 6.410 6.130 6.260 72,086 -0.04(-0.63%)
Jan 08, 2013 6.660 6.730 6.160 6.300 145,994 -0.40(-5.97%)
Jan 07, 2013 6.660 6.750 6.660 6.700 50,275 -0.02(-0.30%)
Jan 04, 2013 6.740 6.750 6.600 6.720 43,846 -0.01(-0.15%)
Jan 03, 2013 6.820 6.875 6.650 6.730 169,631 -0.10(-1.47%)
Jan 02, 2013 6.770 6.850 6.690 6.830 273,011 +0.10(+1.49%)
Dec 31, 2012 6.390 6.750 6.350 6.730 90,783 +0.36(+5.65%)
Dec 28, 2012 6.380 6.420 6.260 6.370 60,007 -0.05(-0.78%)
Dec 27, 2012 6.420 6.450 6.340 6.420 68,971 -0.01(-0.16%)
Dec 26, 2012 6.440 6.470 6.360 6.430 120,344 +0.00(+0.00%)
Dec 24, 2012 6.430 6.450 6.280 6.430 43,251 +0.02(+0.31%)
Dec 21, 2012 6.320 6.410 6.200 6.410 573,694 +0.04(+0.63%)
Dec 20, 2012 6.390 6.390 6.300 6.370 137,470 -0.02(-0.31%)
Dec 19, 2012 6.400 6.430 6.350 6.390 116,299 +0.00(+0.00%)
Dec 18, 2012 6.330 6.420 6.250 6.390 106,085 +0.07(+1.11%)
Dec 17, 2012 6.230 6.330 6.200 6.320 72,135 +0.10(+1.61%)
Dec 14, 2012 6.150 6.288 6.150 6.220 133,270 +0.04(+0.65%)
Dec 13, 2012 6.180 6.230 6.130 6.180 60,910 -0.01(-0.16%)
Dec 12, 2012 6.100 6.270 6.100 6.190 90,731 +0.04(+0.65%)
Dec 11, 2012 5.950 6.150 5.815 6.150 200,070 +0.24(+4.06%)
Dec 10, 2012 6.000 6.000 5.740 5.910 93,852 -0.08(-1.34%)
Dec 07, 2012 6.060 6.100 5.930 5.990 33,218 -0.03(-0.50%)
Dec 06, 2012 6.000 6.070 5.930 6.020 39,976 +0.00(+0.00%)
Dec 05, 2012 6.040 6.077 5.940 6.020 68,691 +0.02(+0.33%)
Dec 04, 2012 6.010 6.160 5.850 6.000 80,114 -0.25(-4.00%)
Nov 30, 2012 6.220 6.300 6.210 6.250 245,491 +0.05(+0.81%)
Nov 29, 2012 6.120 6.220 6.040 6.200 69,009 +0.14(+2.31%)
Nov 28, 2012 6.000 6.070 5.940 6.060 63,000 +0.02(+0.33%)
Nov 27, 2012 6.030 6.140 5.950 6.040 68,642 -0.07(-1.15%)
Nov 26, 2012 6.010 6.130 5.990 6.110 74,870 +0.10(+1.66%)
Nov 23, 2012 6.100 6.110 5.870 6.010 27,383 -0.06(-0.99%)
Nov 21, 2012 5.970 6.110 5.925 6.070 56,425 +0.09(+1.51%)
Nov 20, 2012 6.070 6.205 5.950 5.980 57,420 -0.12(-1.97%)
Nov 19, 2012 5.870 6.150 5.870 6.100 81,116 +0.30(+5.17%)
Nov 16, 2012 5.860 6.010 5.680 5.800 144,478 -0.07(-1.19%)
Nov 15, 2012 5.980 6.060 5.855 5.870 107,771 -0.12(-2.00%)
Nov 14, 2012 6.050 6.110 5.900 5.990 149,975 -0.05(-0.83%)
Nov 13, 2012 6.130 6.270 5.990 6.040 44,527 -0.14(-2.27%)
Nov 12, 2012 6.190 6.200 6.070 6.180 52,112 -0.01(-0.16%)
Nov 09, 2012 6.260 6.350 6.070 6.190 144,207 -0.11(-1.75%)
Nov 08, 2012 6.330 6.460 6.220 6.300 894,800 -0.06(-0.94%)
Nov 07, 2012 6.080 6.560 6.080 6.360 352,894 +0.25(+4.09%)
Nov 06, 2012 6.000 6.200 6.000 6.110 260,562 +0.12(+2.00%)
Nov 05, 2012 6.020 6.211 5.920 5.990 175,325 -0.04(-0.66%)
Nov 02, 2012 6.200 6.200 5.950 6.030 249,194 -0.17(-2.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.