QNST

Historical Stock Prices

$5.78
*  
0.05
0.87%
Get QNST Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 5.72 5.84 5.61 5.78 54,348
12/23/2014 5.74 5.76 5.58 5.73 85,084
12/22/2014 5.96 5.975 5.66 5.7 153,560
12/19/2014 5.59 6.05 5.455 5.98 379,130
12/18/2014 5.52 5.64 5.16 5.62 306,529
12/17/2014 4.51 5.46 4.49 5.46 275,780
12/16/2014 4.5 4.75 4.45 4.51 217,941
12/15/2014 4.56 4.63 4.46 4.48 286,248
12/12/2014 4.6 4.65 4.49 4.56 644,068
12/11/2014 4.74 4.74 4.65 4.67 123,867
12/10/2014 4.84 4.84 4.67 4.73 135,324
12/09/2014 4.58 4.96 4.56 4.89 144,723
12/08/2014 4.74 4.76 4.62 4.63 198,389
12/05/2014 4.52 4.8 4.51 4.73 507,657
12/04/2014 4.49 4.59 4.43 4.53 194,363
12/03/2014 4.48 4.55 4.314 4.51 290,195
12/02/2014 4.51 4.62 4.334 4.46 94,304
12/01/2014 4.55 4.55 4.3 4.48 296,131
11/28/2014 4.58 4.61 4.49 4.53 140,573
11/26/2014 4.59 4.73 4.55 4.61 252,658
11/25/2014 4.6 4.75 4.5 4.57 494,156
11/24/2014 4.5 4.6 4.48 4.6 301,580
11/21/2014 4.5 4.59 4.38 4.51 474,814
11/20/2014 4.32 4.442 4.22 4.42 152,723
11/19/2014 4.43 4.49 4.254 4.3 155,132
11/18/2014 4.32 4.42 4.31 4.4 207,063
11/17/2014 4.42 4.52 4.29 4.3 170,594
11/14/2014 4.17 4.47 4.13 4.41 220,482
11/13/2014 4.23 4.2999 4.1 4.18 97,527
11/12/2014 4.29 4.31 4.13 4.25 129,660
11/11/2014 4.12 4.36 4.08 4.33 131,589
11/10/2014 4.07 4.12 4.06 4.12 309,333
11/07/2014 4.11 4.12 4.02 4.04 108,191
11/06/2014 4.17 4.25 4.05 4.12 112,083
11/05/2014 3.96 4.16 3.955 4.15 142,310
11/04/2014 3.92 4.07 3.83 3.84 231,190
11/03/2014 4.03 4.08 3.78 3.91 156,222
10/31/2014 4.46 4.46 3.95 4.05 169,076
10/30/2014 4.32 4.5 4.25 4.4 162,725
10/29/2014 4.21 4.31 4.1499 4.31 62,225
10/28/2014 4.06 4.23 4.04 4.23 155,651
10/27/2014 4.05 4.05 3.95 4.04 76,899
10/24/2014 4.11 4.11 4.05 4.08 98,199
10/23/2014 4.06 4.12 4.01 4.1 73,778
10/22/2014 4.16 4.16 4.01 4.03 132,635
10/21/2014 4.2 4.57 4.13 4.15 81,805
10/20/2014 4.32 4.38 4.12 4.2 292,440
10/17/2014 4.56 4.56 4.35 4.38 155,074
10/16/2014 4.54 4.7 4.44 4.48 108,002
10/15/2014 4.49 4.67 4.47 4.62 133,298
10/14/2014 4.61 4.74 4.53 4.58 154,721
10/13/2014 4.2 4.55 4.2 4.54 133,904
10/10/2014 4.19 4.2975 4.1575 4.21 166,681
10/09/2014 4.34 4.4 4.15 4.22 109,983
10/08/2014 4.2 4.4 4.17 4.38 129,458
10/07/2014 4.31 4.35 4.2 4.22 122,006
10/06/2014 4.51 4.61 4.34 4.36 134,932
10/03/2014 4.39 4.57 4.38 4.52 164,144
10/02/2014 4.24 4.35 4.24 4.33 116,831
10/01/2014 4.16 4.24 4.13 4.2 176,296
09/30/2014 4.2 4.26 4.15 4.15 288,515
09/29/2014 4.15 4.24 4.15 4.19 238,172
09/26/2014 4.19 4.23 4.1 4.16 158,194
09/25/2014 4.25 4.26 4.1 4.19 311,752
09/24/2014 4.26 4.33 4.18 4.24 271,746
09/23/2014 4.3 4.38 4.24 4.26 190,054
09/22/2014 4.45 4.6 4.26 4.3 436,850
09/19/2014 4.56 4.7 4.47 4.49 939,527
09/18/2014 4.56 4.59 4.49 4.54 181,787
09/17/2014 4.64 4.656 4.5014 4.55 430,473
09/16/2014 4.55 4.67 4.51 4.6 197,067
09/15/2014 4.54 4.6 4.45 4.55 120,114
09/12/2014 4.65 4.65 4.5 4.57 163,803
09/11/2014 4.62 4.69 4.6 4.62 90,565
09/10/2014 4.84 4.85 4.62 4.67 83,950
09/09/2014 5 5.04 4.81 4.87 124,797
09/08/2014 4.67 5.06 4.67 5.04 109,025
09/05/2014 4.57 4.73 4.5 4.66 458,922
09/04/2014 4.68 4.83 4.57 4.6 185,187
09/03/2014 4.9 4.99 4.71 4.74 150,080
09/02/2014 4.78 4.91 4.71 4.85 155,868
08/29/2014 4.69 4.88 4.689 4.79 176,838
08/28/2014 4.66 4.695 4.5 4.62 854,543
08/27/2014 4.63 4.71 4.63 4.69 80,244
08/26/2014 4.65 4.73 4.57 4.65 111,071
08/25/2014 4.88 4.92 4.59 4.66 79,734
08/22/2014 4.85 4.88 4.77 4.86 65,319
08/21/2014 4.79 4.895 4.75 4.87 144,101
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
05/19/2014 5.49 5.6 5.41 5.58 39,696
05/16/2014 5.32 5.56 5.32 5.54 95,041
05/15/2014 5.45 5.58 5.31 5.34 112,473
05/14/2014 5.54 5.666 5.48 5.5 95,202
05/13/2014 5.66 5.72 5.56 5.56 86,167
05/12/2014 5.45 5.76 5.45 5.7 104,078
05/09/2014 5.25 5.48 5.25 5.41 86,173
05/08/2014 5.3 5.3 5.12 5.27 150,801
05/07/2014 5.22 5.52 5.19 5.32 166,702
05/06/2014 6.01 6.05 5.8 5.81 128,780
05/05/2014 6.28 6.35 5.974 6.06 144,386
05/02/2014 6.05 6.36 6.02 6.35 120,372
05/01/2014 6.07 6.075 5.81 6.01 126,924
04/30/2014 5.85 6.12 5.7 6.1 107,042
04/29/2014 5.85 5.97 5.71 5.89 73,445
04/28/2014 5.97 6 5.75 5.8 202,864
04/25/2014 6 6.07 5.9133 5.94 138,716
04/24/2014 6.08 6.18 6 6.02 97,252
04/23/2014 6.19 6.24 6.04 6.07 102,622
04/22/2014 6.44 6.56 6.11 6.21 105,880
04/21/2014 6.13 6.5 6.06 6.445 108,342
04/17/2014 6.01 6.2 6.01 6.14 74,590
04/16/2014 6.2 6.21 6.03 6.05 81,875
04/15/2014 6.33 6.37 6 6.18 144,440
04/14/2014 6.36 6.43 6.24 6.33 76,112
04/11/2014 6.15 6.32 6.15 6.27 112,757
04/10/2014 6.43 6.5 6.18 6.23 165,429
04/09/2014 6.25 6.54 6.25 6.46 92,537
04/08/2014 6.09 6.35 6.09 6.21 108,259
04/07/2014 6.06 6.17 5.76 6.08 148,712
04/04/2014 6.23 6.252 5.8 6.1 190,663
04/03/2014 6.44 6.548 6.08 6.16 146,100
04/02/2014 6.28 6.48 6.22 6.45 112,237
04/01/2014 6.63 6.72 6.19 6.24 214,028
03/31/2014 6.09 6.645 6.09 6.64 212,542
03/28/2014 6.26 6.44 6.02 6.08 72,638
03/27/2014 6.34 6.49 6.15 6.27 89,782
03/26/2014 6.69 6.778 6.2944 6.32 109,104
03/25/2014 6.89 6.93 6.54 6.62 61,523
03/24/2014 7 7.23 6.75 6.86 115,748
03/21/2014 6.76 7.62 6.74 6.99 277,496
03/20/2014 6.54 6.71 6.51 6.7 130,988
03/19/2014 6.63 6.68 6.51 6.53 90,483
03/18/2014 6.65 6.72 6.53 6.66 165,648
03/17/2014 6.79 6.89 6.65 6.68 68,514
03/14/2014 6.58 6.75 6.58 6.73 35,996
03/13/2014 6.89 6.94 6.55 6.63 78,948
03/12/2014 6.75 6.9 6.725 6.89 66,368
03/11/2014 6.89 6.89 6.7 6.78 86,868
03/10/2014 6.73 6.9 6.6025 6.86 46,284
03/07/2014 6.89 6.92 6.7 6.78 123,709
03/06/2014 6.86 6.93 6.82 6.88 34,299
03/05/2014 6.69 6.9 6.685 6.86 77,585
03/04/2014 6.76 6.8 6.69 6.72 250,105
03/03/2014 6.53 6.74 6.51 6.65 140,997
02/28/2014 6.7 6.75 6.57 6.59 126,506
02/27/2014 6.55 6.7 6.51 6.68 90,457
02/26/2014 6.81 6.82 6.56 6.58 144,644
02/25/2014 6.85 6.85 6.74 6.77 39,721
02/24/2014 6.83 6.91 6.8 6.85 56,371
02/21/2014 6.9 6.94 6.81 6.85 112,963
02/20/2014 6.77 7 6.766 6.92 61,441
02/19/2014 6.77 6.77 6.7 6.75 94,850
02/18/2014 6.71 6.83 6.638 6.77 75,142
02/14/2014 6.76 6.76 6.65 6.72 107,658
02/13/2014 6.63 6.8 6.63 6.77 187,650
02/12/2014 6.58 6.79 6.57 6.72 253,561
02/11/2014 6.75 6.81 6.52 6.59 120,538
02/10/2014 6.63 6.83 6.63 6.74 252,567
02/07/2014 6.74 6.84 6.64 6.67 180,517
02/06/2014 7.07 7.07 6.75 6.76 162,760
02/05/2014 7.5 7.6 6.932 7.07 267,163
02/04/2014 7.94 7.94 7.7 7.74 180,943
02/03/2014 8.26 8.35 7.9 7.92 223,337
01/31/2014 8.18 8.334 8.18 8.27 265,418
01/30/2014 8.31 8.44 8.25 8.35 143,375
01/29/2014 8.38 8.4 8.18 8.25 199,399
01/28/2014 8.16 8.5 8.03 8.4 350,868
01/27/2014 8.27 8.36 7.99 8.16 134,908
01/24/2014 8.6 8.65 8.18 8.26 129,203
01/23/2014 8.61 8.78 8.59 8.62 144,423
01/22/2014 8.78 8.87 8.65 8.68 103,841
01/21/2014 8.73 8.83 8.66 8.74 83,921
01/17/2014 8.82 8.86 8.68 8.7 45,304
01/16/2014 8.9 9.06 8.77 8.8 40,081
01/15/2014 8.76 9.01 8.74 8.91 53,672
01/14/2014 8.73 8.84 8.7 8.76 47,903
01/13/2014 8.68 8.72 8.49 8.65 91,229
01/10/2014 8.71 8.79 8.62 8.74 52,188
01/09/2014 8.73 8.92 8.53 8.71 71,674
01/08/2014 8.87 9.09 8.7 8.72 47,100
01/07/2014 8.83 8.9299 8.74 8.91 64,801
01/06/2014 8.85 8.89 8.71 8.76 44,414
01/03/2014 8.81 8.97 8.8 8.83 48,666
01/02/2014 8.69 8.85 8.69 8.8 77,733
12/31/2013 8.7 8.82 8.68 8.69 80,571
12/30/2013 8.73 8.76 8.62 8.7 106,911
12/27/2013 9 9 8.64 8.76 74,205
12/26/2013 9.01 9.07 8.92 8.95 136,264
12/24/2013 8.88 9.17 8.88 9.04 82,283
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?