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 )

18.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2020 10.13 10.36 9.940 10.16 590,894 -0.18(-1.74%)
Apr 29, 2020 10.15 10.51 9.995 10.34 564,944 +0.59(+6.05%)
Apr 28, 2020 9.340 9.780 9.260 9.750 532,023 +0.69(+7.62%)
Apr 27, 2020 8.760 9.130 8.760 9.060 177,398 +0.43(+4.98%)
Apr 24, 2020 8.770 8.810 8.580 8.630 249,000 -0.10(-1.15%)
Apr 23, 2020 8.660 8.940 8.560 8.730 325,024 +0.12(+1.39%)
Apr 22, 2020 8.450 8.669 8.400 8.610 269,737 +0.33(+3.99%)
Apr 21, 2020 8.020 8.370 7.920 8.280 308,603 +0.03(+0.36%)
Apr 20, 2020 8.260 8.520 8.045 8.250 412,563 -0.01(-0.12%)
Apr 17, 2020 7.850 8.310 7.840 8.260 498,900 +0.70(+9.26%)
Apr 16, 2020 8.000 8.620 7.310 7.560 495,793 -0.70(-8.47%)
Apr 15, 2020 8.670 8.670 8.020 8.260 820,429 -0.74(-8.22%)
Apr 14, 2020 8.430 9.040 8.430 9.000 601,319 +0.74(+8.96%)
Apr 13, 2020 8.250 8.670 7.960 8.260 337,350 +0.01(+0.12%)
Apr 09, 2020 8.180 8.440 8.000 8.250 349,600 +0.31(+3.90%)
Apr 08, 2020 8.000 8.230 7.700 7.940 374,746 +0.25(+3.25%)
Apr 07, 2020 7.450 8.010 7.450 7.690 532,363 +0.45(+6.22%)
Apr 06, 2020 6.730 7.270 6.730 7.240 426,891 +0.67(+10.20%)
Apr 03, 2020 7.000 7.490 6.490 6.570 288,200 -0.46(-6.54%)
Apr 02, 2020 7.110 7.260 6.660 7.030 298,474 -0.06(-0.85%)
Apr 01, 2020 7.730 7.850 7.020 7.090 426,121 -0.96(-11.93%)
Mar 31, 2020 7.750 8.400 7.690 8.050 586,992 +0.28(+3.60%)
Mar 30, 2020 7.430 7.890 7.280 7.770 484,357 +0.41(+5.57%)
Mar 27, 2020 7.130 7.570 6.940 7.360 540,400 -0.04(-0.54%)
Mar 26, 2020 7.580 7.920 7.190 7.400 749,904 -0.10(-1.33%)
Mar 25, 2020 7.230 7.830 7.160 7.500 580,857 +0.17(+2.32%)
Mar 24, 2020 6.640 7.460 6.640 7.330 664,958 +1.01(+15.98%)
Mar 23, 2020 6.640 6.820 6.090 6.320 834,808 -0.39(-5.81%)
Mar 20, 2020 6.730 7.080 6.370 6.710 905,800 +0.02(+0.30%)
Mar 19, 2020 6.130 6.890 5.760 6.690 761,607 +0.58(+9.49%)
Mar 18, 2020 6.820 6.900 5.940 6.110 521,680 -1.13(-15.61%)
Mar 17, 2020 7.620 7.760 6.880 7.240 864,603 -0.29(-3.85%)
Mar 16, 2020 7.760 8.170 7.420 7.530 674,067 -1.05(-12.24%)
Mar 13, 2020 8.390 9.230 7.840 8.580 981,600 +0.45(+5.54%)
Mar 12, 2020 9.010 9.240 7.740 8.130 1,190,072 -1.52(-15.75%)
Mar 11, 2020 10.01 10.07 9.485 9.650 522,792 -0.59(-5.76%)
Mar 10, 2020 10.26 10.45 9.850 10.24 657,075 +0.23(+2.30%)
Mar 09, 2020 10.41 10.59 10.00 10.01 542,282 -1.15(-10.30%)
Mar 06, 2020 11.48 11.58 10.74 11.16 819,000 -0.63(-5.34%)
Mar 05, 2020 12.26 12.45 11.75 11.79 488,765 -0.72(-5.76%)
Mar 04, 2020 12.38 12.54 11.95 12.51 466,041 +0.26(+2.12%)
Mar 03, 2020 12.54 12.75 12.17 12.25 670,503 -0.33(-2.62%)
Mar 02, 2020 12.87 13.01 12.36 12.58 638,266 -0.30(-2.33%)
Feb 28, 2020 12.72 12.96 12.58 12.88 564,400 -0.15(-1.15%)
Feb 27, 2020 13.33 13.33 12.75 13.03 686,607 -0.52(-3.84%)
Feb 26, 2020 13.67 14.08 13.54 13.55 519,329 -0.11(-0.81%)
Feb 25, 2020 14.36 14.44 13.55 13.66 723,787 -0.75(-5.20%)
Feb 24, 2020 14.30 14.54 14.15 14.41 520,529 -0.18(-1.23%)
Feb 21, 2020 14.50 14.68 14.45 14.59 442,400 +0.10(+0.69%)
Feb 20, 2020 14.54 14.68 14.38 14.49 666,146 -0.01(-0.07%)
Feb 19, 2020 14.57 14.73 14.45 14.50 619,009 -0.03(-0.21%)
Feb 18, 2020 14.75 14.89 14.28 14.53 469,221 -0.29(-1.96%)
Feb 14, 2020 14.89 15.09 14.80 14.82 348,500 -0.05(-0.34%)
Feb 13, 2020 15.03 15.22 14.73 14.87 547,852 -0.27(-1.78%)
Feb 12, 2020 14.64 15.32 14.58 15.14 498,277 +0.54(+3.70%)
Feb 11, 2020 14.48 14.86 14.23 14.60 1,038,573 +0.21(+1.46%)
Feb 10, 2020 14.97 14.97 14.35 14.39 650,234 -0.58(-3.87%)
Feb 07, 2020 14.35 15.02 14.33 14.97 647,400 +0.15(+1.01%)
Feb 06, 2020 14.99 15.32 14.01 14.82 2,040,621 +2.23(+17.71%)
Feb 05, 2020 13.01 13.06 12.47 12.59 894,932 -0.39(-3.00%)
Feb 04, 2020 13.08 13.08 12.87 12.98 361,720 -0.04(-0.31%)
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.