Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
QNST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 20.17 | 0.26 | 1.31% | 20.25 | 20.44 | 19.97 | 342,957 |
| Sep 18 2024 | 19.91 | 0.17 | 0.86% | 19.76 | 20.40 | 19.71 | 349,095 |
| Sep 17 2024 | 19.74 | 0.35 | 1.81% | 19.13 | 20.14 | 19.13 | 320,252 |
| Sep 16 2024 | 19.39 | 0.21 | 1.09% | 19.08 | 19.43 | 19.03 | 266,758 |
| Sep 13 2024 | 19.18 | 0.27 | 1.43% | 19.25 | 19.59 | 19.05 | 365,665 |
| Sep 12 2024 | 18.91 | 0.25 | 1.34% | 18.60 | 18.93 | 18.36 | 233,161 |
| Sep 11 2024 | 18.66 | 0.22 | 1.19% | 18.27 | 18.969 | 18.07 | 235,294 |
| Sep 10 2024 | 18.44 | -1.56 | -7.78% | 20.00 | 20.00 | 18.19 | 496,590 |
| Sep 09 2024 | 19.995 | 1.39 | 7.44% | 18.68 | 20.194 | 18.68 | 814,602 |
| Sep 06 2024 | 18.61 | -0.52 | -2.72% | 19.12 | 19.30 | 18.22 | 324,391 |
| Sep 05 2024 | 19.13 | 0.18 | 0.95% | 18.88 | 19.30 | 18.8018 | 307,670 |
| Sep 04 2024 | 18.95 | 0.40 | 2.16% | 18.75 | 19.13 | 18.435 | 259,472 |
| Sep 03 2024 | 18.55 | -0.56 | -2.93% | 18.80 | 19.09 | 18.45 | 296,195 |
| Aug 30 2024 | 19.11 | 0.11 | 0.58% | 18.94 | 19.15 | 18.36 | 459,790 |
| Aug 29 2024 | 19.00 | 0.11 | 0.58% | 18.95 | 19.23 | 18.805 | 274,506 |
| Aug 28 2024 | 18.89 | -0.75 | -3.82% | 19.70 | 19.72 | 18.87 | 271,123 |
| Aug 27 2024 | 19.64 | 1.01 | 5.42% | 18.56 | 19.67 | 18.56 | 768,514 |
| Aug 26 2024 | 18.63 | 0.67 | 3.73% | 17.91 | 18.89 | 17.91 | 326,994 |
| Aug 23 2024 | 17.96 | 0.87 | 5.09% | 17.25 | 17.98 | 17.24 | 235,264 |
| Aug 22 2024 | 17.09 | -0.36 | -2.06% | 17.18 | 17.50 | 17.00 | 323,879 |
| Aug 21 2024 | 17.45 | 0.17 | 0.98% | 17.31 | 17.61 | 17.25 | 254,152 |
| Aug 20 2024 | 17.28 | -0.12 | -0.69% | 17.42 | 17.47 | 16.97 | 359,956 |
| Aug 19 2024 | 17.40 | 0.35 | 2.05% | 17.04 | 17.52 | 17.03 | 601,633 |
| Aug 16 2024 | 17.05 | -0.45 | -2.57% | 17.26 | 17.35 | 17.04 | 330,092 |
| Aug 15 2024 | 17.50 | 0.49 | 2.88% | 17.50 | 17.85 | 17.39 | 576,259 |
| Aug 14 2024 | 17.01 | 0.21 | 1.25% | 16.84 | 17.13 | 16.42 | 542,101 |
| Aug 13 2024 | 16.80 | -0.31 | -1.81% | 17.07 | 17.14 | 16.52 | 474,671 |
| Aug 12 2024 | 17.11 | 0.04 | 0.23% | 17.10 | 17.34 | 16.90 | 628,968 |
| Aug 09 2024 | 17.07 | -1.50 | -8.08% | 19.00 | 19.00 | 17.00 | 989,239 |
| Aug 08 2024 | 18.57 | 0.21 | 1.14% | 18.62 | 18.71 | 18.15 | 738,527 |
| Aug 07 2024 | 18.36 | -0.47 | -2.50% | 18.97 | 19.55 | 18.12 | 512,184 |
| Aug 06 2024 | 18.83 | 1.28 | 7.29% | 18.06 | 18.88 | 17.68 | 533,248 |
| Aug 05 2024 | 17.55 | -1.17 | -6.25% | 17.49 | 18.33 | 17.35 | 630,643 |
| Aug 02 2024 | 18.72 | -0.36 | -1.89% | 18.15 | 18.80 | 17.86 | 362,555 |
| Aug 01 2024 | 19.08 | 0.38 | 2.03% | 19.75 | 20.50 | 18.20 | 918,059 |
| Jul 31 2024 | 18.70 | 0.01 | 0.05% | 18.84 | 18.985 | 18.08 | 352,954 |
| Jul 30 2024 | 18.69 | -0.03 | -0.16% | 18.84 | 19.07 | 18.63 | 289,530 |
| Jul 29 2024 | 18.72 | -0.17 | -0.90% | 18.95 | 19.24 | 18.65 | 185,069 |
| Jul 26 2024 | 18.89 | 0.54 | 2.94% | 18.61 | 19.06 | 18.605 | 311,209 |
| Jul 25 2024 | 18.35 | -0.10 | -0.54% | 18.37 | 18.5799 | 18.01 | 274,321 |
| Jul 24 2024 | 18.45 | -0.47 | -2.46% | 18.67 | 18.99 | 18.365 | 326,226 |
| Jul 23 2024 | 18.915 | -0.49 | -2.50% | 19.37 | 19.46 | 18.90 | 428,980 |
| Jul 22 2024 | 19.40 | 0.90 | 4.86% | 18.56 | 19.43 | 18.56 | 451,815 |
| Jul 19 2024 | 18.50 | 0.17 | 0.93% | 18.33 | 18.85 | 18.25 | 550,389 |
| Jul 18 2024 | 18.33 | 0.38 | 2.12% | 18.03 | 18.63 | 17.90 | 341,729 |
| Jul 17 2024 | 17.95 | -0.34 | -1.86% | 18.14 | 18.72 | 17.73 | 583,425 |
| Jul 16 2024 | 18.29 | 1.26 | 7.40% | 17.27 | 18.32 | 17.27 | 451,317 |
| Jul 15 2024 | 17.03 | 1.00 | 6.24% | 16.25 | 17.27 | 16.25 | 345,501 |
| Jul 12 2024 | 16.03 | 0.09 | 0.56% | 16.10 | 16.31 | 15.88 | 332,072 |
| Jul 11 2024 | 15.94 | 0.53 | 3.44% | 15.685 | 16.10 | 15.56 | 399,107 |
| Jul 10 2024 | 15.41 | -0.60 | -3.75% | 16.03 | 16.055 | 15.20 | 319,226 |
| Jul 09 2024 | 16.01 | -0.28 | -1.72% | 16.26 | 16.40 | 15.93 | 348,662 |
| Jul 08 2024 | 16.29 | 0.20 | 1.24% | 16.21 | 16.30 | 16.11 | 175,396 |
| Jul 05 2024 | 16.09 | -0.24 | -1.47% | 16.30 | 16.43 | 15.94 | 174,168 |
| Jul 03 2024 | 16.33 | 0.28 | 1.74% | 16.08 | 16.38 | 15.925 | 123,398 |
| Jul 02 2024 | 16.05 | 0.08 | 0.50% | 15.99 | 16.24 | 15.95 | 281,057 |
| Jul 01 2024 | 15.97 | -0.62 | -3.74% | 16.53 | 16.53 | 15.875 | 363,935 |
| Jun 28 2024 | 16.59 | 1.25 | 8.15% | 15.34 | 16.775 | 15.34 | 960,539 |
| Jun 27 2024 | 15.34 | -0.16 | -1.03% | 15.54 | 15.62 | 15.2705 | 283,023 |
| Jun 26 2024 | 15.50 | -0.18 | -1.15% | 15.56 | 15.575 | 15.41 | 466,700 |
| Jun 25 2024 | 15.68 | -0.07 | -0.44% | 15.77 | 15.79 | 15.50 | 265,600 |
| Jun 24 2024 | 15.75 | -0.15 | -0.94% | 15.95 | 15.98 | 15.695 | 402,135 |
