QNST

QuinStreet, Inc. Historical Stock Prices

$4.83
*  
0.04
0.82%
Get QNST Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading QNST now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.86  4.88  4.75  4.83 63,025
08/20/2014 4.86 4.88 4.75 4.83 63,025
08/19/2014 4.86 4.95 4.795 4.87 97,211
08/18/2014 4.86 4.95 4.81 4.86 117,782
08/15/2014 4.96 5.03 4.69 4.82 177,742
08/14/2014 4.94 4.94 4.87 4.9 135,124
08/13/2014 4.79 4.96 4.75 4.93 143,365
08/12/2014 5.03 5.16 4.85 4.99 188,898
08/11/2014 5.06 5.215 5.04 5.07 78,475
08/08/2014 5.12 5.28 4.97 5.04 153,737
08/07/2014 5.26 5.3 5.11 5.13 212,511
08/06/2014 5.22 5.29 5.22 5.26 49,317
08/05/2014 5.03 5.25 5.03 5.23 62,591
08/04/2014 5.02 5.12 4.94 5.08 78,053
08/01/2014 5.01 5.06 4.82 4.98 98,866
07/31/2014 5.04 5.186 4.92 4.99 86,253
07/30/2014 5.14 5.15 5.09 5.11 46,061
07/29/2014 5.01 5.23 4.97 5.1 74,526
07/28/2014 5.15 5.21 4.99 5 90,464
07/25/2014 5.11 5.2 5.11 5.15 59,780
07/24/2014 5.19 5.36 5.1 5.18 167,788
07/23/2014 5.46 5.51 5.13 5.19 116,559
07/22/2014 5.42 5.54 5.42 5.43 58,637
07/21/2014 5.26 5.44 5.2 5.39 64,526
07/18/2014 5.17 5.39 5.17 5.32 106,666
07/17/2014 5.24 5.4 5.17 5.21 99,510
07/16/2014 5.28 5.34 5.185 5.3 89,335
07/15/2014 5.1701 5.44 5.1701 5.23 68,259
07/14/2014 5.25 5.49 5.246 5.42 86,433
07/11/2014 5.23 5.33 5.16 5.23 52,844
07/10/2014 5.16 5.3 5.1 5.26 109,210
07/09/2014 5.34 5.42 5.16 5.31 95,913
07/08/2014 5.62 5.62 5.2 5.33 185,811
07/07/2014 5.54 5.67 5.42 5.61 150,814
07/03/2014 5.61 5.7 5.51 5.54 41,406
07/02/2014 5.94 6.09 5.59 5.6 138,508
07/01/2014 5.52 6 5.52 5.97 171,167
06/30/2014 5.58 5.64 5.4501 5.51 153,579
06/27/2014 5.43 5.74 5.43 5.57 386,842
06/26/2014 5.53 5.53 5.3 5.5 153,043
06/25/2014 5.57 5.72 5.46 5.52 114,242
06/24/2014 5.61 5.86 5.59 5.63 88,280
06/23/2014 5.8 6.01 5.58 5.61 155,269
06/20/2014 5.92 5.955 5.73 5.81 587,176
06/19/2014 5.8 5.99 5.63 5.89 81,644
06/18/2014 5.65 5.8 5.62 5.75 58,746
06/17/2014 5.49 5.75 5.45 5.67 97,762
06/16/2014 5.22 5.54 5.1 5.48 192,241
06/13/2014 5.23 5.27 5.13 5.24 81,095
06/12/2014 5.46 5.49 5.19 5.24 116,252
06/11/2014 5.46 5.57 5.4 5.49 82,601
06/10/2014 5.54 5.63 5.4 5.44 87,009
06/09/2014 5.4 5.62 5.4 5.55 46,201
06/06/2014 5.3 5.45 5.28 5.42 86,830
06/05/2014 5.14 5.35 5.14 5.3 112,730
06/04/2014 5.2 5.43 5.1 5.15 129,318
06/03/2014 5.23 5.34 5.2 5.21 188,559
06/02/2014 5.6 5.6 5.21 5.23 148,862
05/30/2014 5.88 5.88 5.515 5.56 97,903
05/29/2014 5.79 5.96 5.73 5.85 60,745
05/28/2014 5.89 6.004 5.71 5.75 114,539
05/27/2014 5.72 6.04 5.635 5.94 92,769
05/23/2014 5.6 5.726 5.56 5.66 94,860
05/22/2014 5.49 5.67 5.49 5.63 37,790
05/21/2014 5.49 5.56 5.33 5.5 57,121
05/20/2014 5.54 5.59 5.42 5.48 150,422
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?