QNST

Historical Stock Prices

$3.52
*  
0.02
0.56%
Get QNST Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 3.57 3.74 3.51 3.54 107,098
04/27/2016 3.48 3.57 3.31 3.52 116,512
04/26/2016 3.59 3.82 3.5 3.58 40,120
04/25/2016 3.64 3.74 3.52 3.58 52,756
04/22/2016 3.52 3.68 3.52 3.65 79,143
04/21/2016 3.37 3.66 3.37 3.53 53,132
04/20/2016 3.44 3.62 3.42 3.52 54,861
04/19/2016 3.5 3.57 3.46 3.49 37,148
04/18/2016 3.61 3.61 3.5 3.5 44,261
04/15/2016 3.45 3.59 3.45 3.54 21,453
04/14/2016 3.63 3.63 3.44 3.48 50,011
04/13/2016 3.34 3.63 3.34 3.59 66,705
04/12/2016 3.31 3.37 3.31 3.34 73,948
04/11/2016 3.32 3.385 3.31 3.31 59,009
04/08/2016 3.36 3.37 3.31 3.32 32,615
04/07/2016 3.32 3.34 3.31 3.32 91,765
04/06/2016 3.31 3.37 3.31 3.35 61,940
04/05/2016 3.31 3.4 3.31 3.31 127,846
04/04/2016 3.44 3.49 3.32 3.32 75,254
04/01/2016 3.38 3.48 3.35 3.45 97,619
03/31/2016 3.53 3.56 3.42 3.42 49,153
03/30/2016 3.59 3.63 3.49 3.53 38,677
03/29/2016 3.38 3.61 3.37 3.58 95,758
03/28/2016 3.56 3.615 3.33 3.37 142,521
03/24/2016 3.31 3.59 3.31 3.59 95,133
03/23/2016 3.35 3.42 3.31 3.32 112,471
03/22/2016 3.46 3.47 3.26 3.33 66,229
03/21/2016 3.45 3.6282 3.32 3.49 106,881
03/18/2016 3.09 3.51 3.04 3.44 397,030
03/17/2016 2.95 3.11 2.95 3.03 93,631
03/16/2016 2.96 3.1 2.93 2.97 74,600
03/15/2016 3.06 3.16 2.91 2.98 77,326
03/14/2016 3.08 3.13 3.06 3.07 40,182
03/11/2016 3.06 3.11 3.02 3.11 105,264
03/10/2016 3.08 3.12 2.95 3.02 121,599
03/09/2016 3.09 3.13 3.03 3.07 50,456
03/08/2016 3.25 3.3 3.06 3.06 99,272
03/07/2016 3.2 3.33 3.2 3.33 109,287
03/04/2016 3.17 3.4 3.17 3.2 127,734
03/03/2016 3.32 3.42 3.2 3.22 192,214
03/02/2016 3.04 3.35 3.04 3.33 156,236
03/01/2016 3.04 3.06 3 3.05 137,849
02/29/2016 3.06 3.09 2.97 2.97 252,365
02/26/2016 3.08 3.25 3.05 3.05 88,769
02/25/2016 2.87 3.06 2.87 3.04 177,557
02/24/2016 2.82 2.93 2.7 2.84 194,551
02/23/2016 3.03 3.29 2.85 2.87 215,683
02/22/2016 2.9 3.07 2.72 3.06 389,594
02/19/2016 2.81 2.94 2.75 2.86 134,356
02/18/2016 3.12 3.15 2.805 2.82 149,408
02/17/2016 3.17 3.29 3.08 3.12 134,090
02/16/2016 2.98 3.21 2.91 3.13 176,725
02/12/2016 2.95 3.015 2.65 2.99 335,076
02/11/2016 2.86 2.95 2.8 2.84 186,744
02/10/2016 3.11 3.67 2.89 2.92 179,082
02/09/2016 3.19 3.67 3.1 3.22 90,541
02/08/2016 3.24 3.3 3.125 3.23 78,000
02/05/2016 3.43 3.43 3.24 3.27 126,184
02/04/2016 3.43 3.52 3.4 3.47 84,610
02/03/2016 3.66 3.66 3.29 3.43 117,408
02/02/2016 3.73 3.83 3.5 3.62 82,796
02/01/2016 3.8 3.878 3.71 3.78 85,244
01/29/2016 3.66 3.82 3.66 3.81 156,529
01/28/2016 3.71 3.81 3.61 3.66 251,662
01/27/2016 3.8 3.84 3.67 3.71 79,702
01/26/2016 3.81 3.85 3.72 3.83 72,227
01/25/2016 3.91 3.92 3.76 3.78 79,147
01/22/2016 3.9 4.04 3.83 3.94 113,494
01/21/2016 4.02 4.02 3.78 3.86 91,363
01/20/2016 3.8 4.07 3.65 4.02 156,622
01/19/2016 3.96 3.96 3.71 3.84 131,860
01/15/2016 3.75 4.28 3.72 3.93 168,355
01/14/2016 3.88 3.96 3.73 3.87 113,658
01/13/2016 3.86 4.07 3.74 3.83 151,300
01/12/2016 3.91 4.0855 3.77 3.86 158,744
01/11/2016 3.7 4.04 3.65 3.85 101,070
01/08/2016 3.68 3.78 3.6 3.61 379,114
01/07/2016 3.72 3.77 3.64 3.69 123,042
01/06/2016 3.88 3.98 3.72 3.775 139,538
01/05/2016 4.06 4.13 3.825 3.96 137,678
01/04/2016 4.25 4.35 3.79 4.01 234,613
12/31/2015 4.34 4.42 4.23 4.29 117,871
12/30/2015 4.56 4.59 4.31 4.34 142,146
12/29/2015 4.77 4.8 4.41 4.55 114,890
12/28/2015 4.69 4.75 4.58 4.75 84,593
12/24/2015 4.66 4.76 4.65 4.72 16,111
12/23/2015 4.69 4.7 4.58 4.68 34,787
12/22/2015 4.62 4.67 4.55 4.67 51,708
12/21/2015 4.66 4.71 4.54 4.59 45,146
12/18/2015 4.78 4.96 4.55 4.65 370,269
12/17/2015 4.76 4.81 4.7 4.81 188,649
12/16/2015 4.76 4.77 4.59 4.73 65,410
12/15/2015 4.59 4.75 4.54 4.72 71,009
12/14/2015 4.71 4.71 4.53 4.57 93,771
12/11/2015 4.57 4.745 4.47 4.65 112,706
12/10/2015 4.72 4.74 4.66 4.67 78,956
12/09/2015 4.73 4.85 4.63 4.72 79,570
12/08/2015 4.74 4.82 4.71 4.76 46,942
12/07/2015 4.68 4.86 4.65 4.78 89,774
12/04/2015 4.68 4.7125 4.495 4.68 133,280
12/03/2015 4.81 4.86 4.67 4.69 103,563
12/02/2015 4.89 4.95 4.78 4.78 110,426
12/01/2015 4.78 4.93 4.78 4.9 89,934
11/30/2015 5 5.04 4.87 4.89 121,123
11/27/2015 4.95 5.02 4.54 4.99 29,704
11/25/2015 4.91 5 4.87 4.97 94,261
11/24/2015 4.97 5 4.84 4.92 161,884
11/23/2015 4.91 5.01 4.56 4.98 176,824
11/20/2015 4.85 5.02 4.78 4.94 272,469
11/19/2015 4.87 4.87 4.78 4.81 219,486
11/18/2015 4.88 4.92 4.78 4.85 213,896
11/17/2015 4.84 4.94 4.77 4.84 299,991
11/16/2015 5 5.1899 4.79 4.85 157,495
11/13/2015 5.01 5.13 5 5.02 117,869
11/12/2015 5.13 5.23 5.07 5.08 147,406
11/11/2015 5.23 5.23 5.02 5.14 86,784
11/10/2015 5 5.4 4.92 5.24 197,637
11/09/2015 5.69 5.69 5.39 5.41 137,467
11/06/2015 5.45 5.79 5.44 5.71 134,913
11/05/2015 5.6 5.63 5.41 5.49 132,406
11/04/2015 5.7 5.74 5.56 5.59 122,711
11/03/2015 5.64 5.76 5.64 5.68 161,503
11/02/2015 5.53 5.68 5.48 5.67 137,081
10/30/2015 5.6 5.76 5.41 5.55 162,767
10/29/2015 5.74 6 5.52 5.58 127,397
10/28/2015 5.59 5.75 5.5 5.75 183,466
10/27/2015 5.79 5.85 5.54 5.6 118,531
10/26/2015 5.89 5.92 5.75 5.8 85,307
10/23/2015 6.02 6.05 5.84 5.9 116,126
10/22/2015 5.93 6.2 5.75 5.97 121,475
10/21/2015 6 6 5.82 5.87 51,844
10/20/2015 5.88 6.06 5.88 5.99 69,092
10/19/2015 5.92 6.08 5.84 5.97 78,747
10/16/2015 6.05 6.05 5.79 5.97 72,572
10/15/2015 5.8 6.03 5.75 6.02 84,400
10/14/2015 5.91 5.915 5.71 5.77 105,444
10/13/2015 5.94 6.11 5.87 5.88 111,660
10/12/2015 6.11 6.11 5.92 5.98 94,644
10/09/2015 6.14 6.3 6.075 6.08 197,881
10/08/2015 5.82 6.128 5.73 6.09 200,031
10/07/2015 5.8 6 5.56 5.8 370,154
10/06/2015 5.71 5.9 5.58 5.83 313,250
10/05/2015 5.55 5.81 5.54 5.76 214,933
10/02/2015 5.52 5.58 5.4 5.55 185,421
10/01/2015 5.57 5.64 5.495 5.57 196,476
09/30/2015 5.66 5.66 5.46 5.55 293,110
09/29/2015 5.78 5.84 5.6 5.65 181,683
09/28/2015 5.85 5.89 5.72 5.81 164,875
09/25/2015 6.08 6.08 5.845 5.89 173,597
09/24/2015 5.98 6.11 5.9 6.04 198,962
09/23/2015 6.05 6.11 5.9835 6.04 220,555
09/22/2015 6.14 6.23 6.03 6.09 180,687
09/21/2015 6.43 6.46 6.12 6.2 278,835
09/18/2015 6.17 6.44 6.1001 6.39 486,575
09/17/2015 6.11 6.39 6.09 6.27 179,770
09/16/2015 5.98 6.15 5.98 6.11 141,935
09/15/2015 5.89 6 5.885 5.99 138,638
09/14/2015 6 6.01 5.885 5.89 302,245
09/11/2015 5.85 6.035 5.85 6.02 262,322
09/10/2015 5.77 5.93 5.76 5.89 205,908
09/09/2015 5.8 5.83 5.71 5.78 258,412
09/08/2015 5.64 5.81 5.61 5.77 175,352
09/04/2015 5.45 5.59 5.45 5.57 255,049
09/03/2015 5.51 5.65 5.5 5.52 328,374
09/02/2015 5.4 5.51 5.4 5.5 251,385
09/01/2015 5.42 5.49 5.3 5.34 438,462
08/31/2015 5.36 5.58 5.33 5.5 295,291
08/28/2015 5.2 5.4 5.2 5.39 363,804
08/27/2015 5.11 5.26 5.05 5.25 236,475
08/26/2015 5.04 5.1 4.97 5.08 711,802
08/25/2015 5.2 5.2 4.94 4.95 482,606
08/24/2015 5.05 5.26 5.02 5.06 628,284
08/21/2015 4.95 5.17 4.95 5.14 606,768
08/20/2015 4.99 5.12 4.97 5.06 1,981,414
08/19/2015 5.05 5.08 4.93 5.02 651,015
08/18/2015 5 5.19 4.99 5.04 388,838
08/17/2015 5 5.04 4.87 5 456,414
08/14/2015 4.98 5.08 4.97 4.99 345,908
08/13/2015 5.19 5.205 5 5.04 1,142,180
08/12/2015 5.29 5.42 5.21 5.22 160,749
08/11/2015 5.37 5.57 5.36 5.38 115,414
08/10/2015 5.73 5.75 5.5 5.61 166,366
08/07/2015 5.7 5.82 5.67 5.72 260,392
08/06/2015 5.84 5.95 5.75 5.75 133,175
08/05/2015 5.93 6.02 5.78 5.89 112,316
08/04/2015 6.01 6.26 5.85 5.94 247,687
08/03/2015 5.82 6 5.8 5.86 195,306
07/31/2015 5.96 6.14 5.72 5.82 162,916
07/30/2015 5.75 5.99 5.725 5.94 48,954
07/29/2015 5.95 6 5.73 5.79 124,399
07/28/2015 6.07 6.07 5.78 6 70,855
07/27/2015 6.13 6.14 5.99 6.03 46,482
07/24/2015 6.26 6.44 6.06 6.18 73,128
07/23/2015 6.42 6.5 6.25 6.3 49,606
07/22/2015 6.36 6.49 6.26 6.4 32,349
07/21/2015 6.41 6.56 6.36 6.4 25,956
07/20/2015 6.46 6.46 6.31 6.44 45,779
07/17/2015 6.67 6.79 6.45 6.47 89,967
07/16/2015 6.71 6.77 6.67 6.67 63,913
07/15/2015 6.68 6.81 6.57 6.65 54,378
07/14/2015 6.32 6.79 6.32 6.78 72,721
07/13/2015 6.58 6.61 6.36 6.36 88,481
07/10/2015 6.57 6.65 6.47 6.56 52,370
07/09/2015 6.53 6.63 6.48 6.51 83,163
07/08/2015 6.59 6.75 6.18 6.47 482,120
07/07/2015 6.82 6.82 6.32 6.63 85,730
07/06/2015 6.37 6.82 6.33 6.78 188,401
07/02/2015 6.47 6.47 6.27 6.35 45,630
07/01/2015 6.49 6.54 6.19 6.45 84,962
06/30/2015 6.3 6.48 6.19 6.45 65,349
06/29/2015 6.51 6.51 6.12 6.22 63,831
06/26/2015 6.46 6.61 6.26 6.56 188,867
06/25/2015 6.34 6.47 6.28 6.42 41,327
06/24/2015 6.41 6.42 6.27 6.36 46,357
06/23/2015 6.29 6.41 6.16 6.39 32,240
06/22/2015 6.16 6.31 6.11 6.31 45,804
06/19/2015 6.32 6.32 6.11 6.15 130,127
06/18/2015 6.55 6.55 6.115 6.3 132,703
06/17/2015 6.63 6.66 6.48 6.52 79,383
06/16/2015 6.42 6.62 6.4 6.61 53,703
06/15/2015 6.38 6.51 6.26 6.46 46,426
06/12/2015 6.37 6.45 6.2 6.39 36,060
06/11/2015 6.53 6.53 6.37 6.38 43,661
06/10/2015 6.15 6.55 6.15 6.54 86,956
06/09/2015 6.36 6.36 6.086 6.15 50,359
06/08/2015 6.3 6.42 6.29 6.36 39,227
06/05/2015 6.19 6.34 6.14 6.31 120,587
06/04/2015 6.12 6.29 6.08 6.25 92,716
06/03/2015 6.21 6.31 6.08 6.19 147,009
06/02/2015 5.78 6.24 5.78 6.22 65,515
06/01/2015 5.99 6.09 5.83 5.83 89,344
05/29/2015 5.74 5.98 5.68 5.93 131,653
05/28/2015 5.67 5.82 5.66 5.77 81,407
05/27/2015 5.51 5.71 5.43 5.7 52,708
05/26/2015 5.53 5.55 5.35 5.51 89,229
05/22/2015 5.49 5.68 5.44 5.58 132,001
05/21/2015 5.6 5.62 5.49 5.49 112,765
05/20/2015 5.61 5.62 5.52 5.58 77,186
05/19/2015 5.52 5.67 5.49 5.56 108,483
05/18/2015 5.46 5.65 5.45 5.52 132,200
05/15/2015 5.5 5.56 5.46 5.5 103,659
05/14/2015 5.5 5.63 5.45 5.49 107,412
05/13/2015 5.34 5.62 5.33 5.53 122,372
05/12/2015 5.28 5.52 5.06 5.38 322,463
05/11/2015 5.27 5.4 5.27 5.34 138,939
05/08/2015 5.6 5.62 5.29 5.3 181,431
05/07/2015 5.58 5.68 5.44 5.6 200,201
05/06/2015 5.45 5.7 5.32 5.64 332,332
05/05/2015 5.29 5.76 5.16 5.25 97,333
05/04/2015 5.38 5.48 5.3 5.33 122,243
05/01/2015 5.5 5.61 5.35 5.4 155,914
04/30/2015 5.61 5.71 5.42 5.43 168,182
04/29/2015 5.72 5.74 5.63 5.67 92,149
04/28/2015 5.75 5.85 5.71 5.74 103,859
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?