Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Sep 28, 2012 8.480 8.550 8.360 8.390 89,523 -0.16(-1.87%)
Sep 27, 2012 8.360 8.770 8.330 8.550 129,245 +0.23(+2.76%)
Sep 26, 2012 8.560 8.590 8.280 8.320 97,800 -0.23(-2.69%)
Sep 25, 2012 8.900 9.090 8.490 8.550 155,719 -0.32(-3.61%)
Sep 24, 2012 8.350 8.950 8.350 8.870 118,405 +0.50(+5.97%)
Sep 21, 2012 8.410 8.558 8.110 8.370 393,502 +0.08(+0.97%)
Sep 20, 2012 8.510 8.550 8.290 8.290 59,950 -0.27(-3.15%)
Sep 19, 2012 8.680 8.750 8.525 8.560 85,693 -0.14(-1.61%)
Sep 18, 2012 8.650 8.750 8.540 8.700 64,176 +0.02(+0.23%)
Sep 17, 2012 8.700 8.780 8.580 8.680 102,679 -0.05(-0.57%)
Sep 14, 2012 8.650 8.800 8.580 8.730 151,619 +0.13(+1.51%)
Sep 13, 2012 8.590 8.630 8.510 8.600 116,035 +0.01(+0.12%)
Sep 12, 2012 8.670 8.760 8.530 8.590 65,470 -0.07(-0.81%)
Sep 11, 2012 8.650 8.700 8.570 8.660 74,635 +0.03(+0.35%)
Sep 10, 2012 8.570 8.780 8.510 8.630 122,302 +0.03(+0.35%)
Sep 07, 2012 8.590 8.660 8.480 8.600 184,309 +0.08(+0.94%)
Sep 06, 2012 8.350 8.720 8.300 8.520 155,186 +0.23(+2.77%)
Sep 05, 2012 8.320 8.410 8.160 8.290 175,954 -0.01(-0.12%)
Sep 04, 2012 8.530 8.630 8.180 8.300 142,987 -0.27(-3.15%)
Aug 31, 2012 8.490 8.590 8.230 8.570 151,873 +0.16(+1.84%)
Aug 30, 2012 8.440 8.580 8.358 8.415 100,456 -0.08(-0.88%)
Aug 29, 2012 8.590 8.610 8.440 8.490 110,356 +0.12(+1.43%)
Aug 27, 2012 8.340 8.470 8.240 8.370 134,257 +0.03(+0.36%)
Aug 24, 2012 8.260 8.410 8.240 8.340 114,053 +0.04(+0.48%)
Aug 23, 2012 8.390 8.390 8.220 8.300 141,138 -0.10(-1.19%)
Aug 22, 2012 8.400 8.460 8.280 8.400 66,183 -0.03(-0.36%)
Aug 21, 2012 8.500 8.640 8.400 8.430 153,050 -0.07(-0.82%)
Aug 20, 2012 8.660 8.740 8.450 8.500 237,046 -0.22(-2.52%)
Aug 17, 2012 8.650 8.760 8.580 8.720 181,014 +0.04(+0.46%)
Aug 16, 2012 8.650 8.700 8.510 8.680 234,109 +0.02(+0.23%)
Aug 15, 2012 8.620 8.730 8.540 8.660 134,070 +0.00(+0.00%)
Aug 14, 2012 8.800 8.800 8.570 8.660 123,617 -0.11(-1.25%)
Aug 13, 2012 8.780 8.890 8.540 8.770 61,558 -0.04(-0.45%)
Aug 10, 2012 9.000 9.020 8.760 8.810 135,679 -0.23(-2.54%)
Aug 09, 2012 8.920 9.100 8.850 9.040 118,135 +0.10(+1.12%)
Aug 08, 2012 8.840 9.050 8.740 8.940 144,769 +0.08(+0.90%)
Aug 07, 2012 8.870 9.210 8.840 8.860 152,628 +0.02(+0.23%)
Aug 06, 2012 8.800 9.215 8.690 8.840 230,672 +0.04(+0.45%)
Aug 03, 2012 8.660 8.880 8.550 8.800 137,633 +0.21(+2.44%)
Aug 02, 2012 8.840 9.093 8.580 8.590 122,299 -0.29(-3.27%)
Aug 01, 2012 8.060 9.740 8.060 8.880 224,282 -0.19(-2.09%)
Jul 31, 2012 9.410 9.570 9.060 9.070 259,067 -0.38(-4.02%)
Jul 30, 2012 9.630 9.740 9.440 9.450 138,716 -0.19(-1.97%)
Jul 27, 2012 9.220 9.660 8.930 9.640 138,951 +0.48(+5.24%)
Jul 26, 2012 9.430 9.430 9.010 9.160 159,142 -0.18(-1.93%)
Jul 25, 2012 9.280 9.350 9.080 9.340 99,963 +0.13(+1.41%)
Jul 24, 2012 9.670 9.670 9.160 9.210 117,701 -0.40(-4.21%)
Jul 23, 2012 9.830 9.830 9.590 9.615 105,453 -0.38(-3.75%)
Jul 20, 2012 9.980 10.03 9.790 9.990 189,057 -0.06(-0.60%)
Jul 19, 2012 9.950 10.15 9.930 10.05 251,273 +0.09(+0.90%)
Jul 18, 2012 9.730 10.05 9.630 9.960 453,585 +0.18(+1.84%)
Jul 17, 2012 9.460 9.845 9.430 9.780 519,520 -0.23(-2.30%)
Jul 16, 2012 9.990 10.06 9.930 10.01 150,723 -0.04(-0.40%)
Jul 13, 2012 9.780 10.10 9.780 10.05 158,189 +0.26(+2.66%)
Jul 12, 2012 9.820 9.900 9.630 9.790 147,913 -0.13(-1.31%)
Jul 11, 2012 9.740 9.980 9.740 9.920 180,418 +0.16(+1.64%)
Jul 10, 2012 9.950 10.04 9.710 9.760 150,792 -0.19(-1.91%)
Jul 09, 2012 9.840 10.03 9.840 9.950 326,600 +0.06(+0.61%)
Jul 06, 2012 9.780 9.940 9.730 9.890 223,475 +0.00(+0.00%)
Jul 05, 2012 9.650 9.930 9.600 9.890 312,795 +0.18(+1.85%)
Jul 03, 2012 9.460 9.740 9.460 9.710 230,174 +0.26(+2.70%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.