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 )

18.10 -0.11 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 8.000 8.190 7.920 8.110 382,660 +0.10(+1.25%)
May 30, 2012 8.020 8.150 7.930 8.010 139,037 -0.10(-1.23%)
May 29, 2012 8.090 8.200 7.940 8.110 143,466 +0.04(+0.50%)
May 25, 2012 7.950 8.080 7.860 8.070 130,550 +0.11(+1.38%)
May 24, 2012 8.040 8.100 7.900 7.960 176,956 -0.08(-1.00%)
May 23, 2012 7.910 8.070 7.820 8.040 119,468 +0.03(+0.37%)
May 22, 2012 8.220 8.300 7.950 8.010 114,716 -0.21(-2.55%)
May 21, 2012 8.010 8.320 7.900 8.220 92,947 +0.19(+2.37%)
May 18, 2012 8.180 8.320 7.960 8.030 218,449 -0.16(-1.95%)
May 17, 2012 8.030 8.360 7.930 8.190 191,801 +0.16(+1.99%)
May 16, 2012 7.950 8.130 7.880 8.030 85,768 +0.09(+1.13%)
May 15, 2012 7.870 8.130 7.800 7.940 81,209 +0.05(+0.63%)
May 14, 2012 7.930 8.030 7.820 7.890 76,303 -0.14(-1.74%)
May 11, 2012 7.960 8.060 7.900 8.030 128,159 -0.02(-0.25%)
May 10, 2012 8.100 8.310 8.000 8.050 126,433 +0.02(+0.25%)
May 09, 2012 7.970 8.130 7.910 8.030 97,337 -0.01(-0.12%)
May 08, 2012 8.020 8.100 7.910 8.040 120,245 -0.06(-0.74%)
May 07, 2012 8.150 8.150 7.960 8.100 176,735 -0.10(-1.22%)
May 04, 2012 8.540 8.560 8.130 8.200 167,427 -0.41(-4.76%)
May 03, 2012 9.190 9.190 8.530 8.610 235,836 -0.64(-6.92%)
May 02, 2012 9.170 9.280 8.740 9.250 841,501 +0.08(+0.87%)
May 01, 2012 8.770 9.180 8.760 9.170 1,206,735 -1.34(-12.75%)
Apr 30, 2012 10.83 10.83 10.48 10.51 335,317 -0.31(-2.87%)
Apr 27, 2012 10.63 10.87 10.53 10.82 134,989 +0.18(+1.69%)
Apr 26, 2012 10.70 10.78 10.53 10.64 121,649 -0.09(-0.84%)
Apr 25, 2012 10.74 10.86 10.51 10.73 303,502 +0.13(+1.23%)
Apr 24, 2012 10.98 10.98 10.58 10.60 460,834 -0.39(-3.55%)
Apr 23, 2012 11.35 11.48 10.84 10.99 257,339 -0.56(-4.85%)
Apr 20, 2012 11.52 11.81 11.39 11.55 256,190 +0.18(+1.58%)
Apr 19, 2012 11.39 11.59 11.26 11.37 189,371 +0.03(+0.26%)
Apr 18, 2012 11.60 11.90 11.31 11.34 478,682 -0.33(-2.83%)
Apr 17, 2012 11.71 11.78 11.63 11.67 195,675 +0.02(+0.17%)
Apr 16, 2012 11.61 11.83 11.50 11.65 543,380 +0.06(+0.52%)
Apr 13, 2012 11.33 11.84 11.19 11.59 480,039 +0.22(+1.93%)
Apr 12, 2012 11.15 11.41 11.01 11.37 294,106 +0.23(+2.06%)
Apr 11, 2012 10.65 11.38 10.64 11.14 812,550 +0.52(+4.90%)
Apr 10, 2012 10.67 10.83 10.48 10.62 876,310 -0.07(-0.65%)
Apr 09, 2012 10.54 10.79 10.49 10.69 518,356 -0.05(-0.47%)
Apr 05, 2012 10.45 10.79 10.44 10.74 321,644 +0.23(+2.19%)
Apr 04, 2012 10.60 10.60 10.48 10.51 183,603 -0.23(-2.14%)
Apr 03, 2012 10.81 10.91 10.73 10.74 234,856 -0.10(-0.92%)
Apr 02, 2012 10.44 10.93 10.40 10.84 662,224 +0.35(+3.34%)
Mar 30, 2012 10.48 10.58 10.27 10.49 459,949 +0.11(+1.06%)
Mar 29, 2012 10.28 10.44 10.11 10.38 404,801 +0.02(+0.19%)
Mar 28, 2012 10.32 10.39 10.13 10.36 311,442 +0.03(+0.29%)
Mar 27, 2012 10.44 10.49 10.20 10.33 1,513,639 -0.09(-0.86%)
Mar 26, 2012 10.21 10.49 10.19 10.42 183,817 +0.32(+3.17%)
Mar 23, 2012 9.770 10.12 9.730 10.10 363,473 +0.36(+3.70%)
Mar 22, 2012 9.730 9.800 9.560 9.740 462,762 -0.14(-1.42%)
Mar 21, 2012 9.780 10.02 9.640 9.880 1,689,187 +0.11(+1.13%)
Mar 20, 2012 9.840 10.02 9.730 9.770 268,861 -0.16(-1.61%)
Mar 19, 2012 9.760 10.03 9.733 9.930 235,907 +0.19(+1.95%)
Mar 16, 2012 9.480 9.770 9.340 9.740 620,009 +0.29(+3.07%)
Mar 15, 2012 9.600 9.650 9.390 9.450 359,115 -0.14(-1.46%)
Mar 14, 2012 9.750 9.960 9.530 9.590 229,515 -0.16(-1.64%)
Mar 13, 2012 9.800 10.00 9.710 9.750 268,045 +0.04(+0.41%)
Mar 12, 2012 10.01 10.10 9.680 9.710 208,012 -0.30(-3.00%)
Mar 09, 2012 10.18 10.48 9.980 10.01 376,778 -0.16(-1.57%)
Mar 08, 2012 10.01 10.23 9.980 10.17 263,594 +0.23(+2.31%)
Mar 07, 2012 9.910 10.09 9.910 9.940 233,539 +0.04(+0.40%)
Mar 06, 2012 10.02 10.02 9.820 9.900 281,096 -0.24(-2.37%)
Mar 05, 2012 9.970 10.21 9.850 10.14 168,887 +0.16(+1.60%)
Mar 02, 2012 10.42 10.50 9.930 9.980 224,711 -0.43(-4.13%)
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.