QuinStreet Inc (5Q8)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -4.57516339869 | 15.3 | 15.3 | 15.3 | 196 | 15.3 | DE |
| 4 | -1.6 | -9.87654320988 | 16.2 | 16.2 | 14.9 | 151 | 15.67182163 | DE |
| 12 | -1.5 | -9.31677018634 | 16.1 | 17.7 | 14.9 | 333 | 16.36152339 | DE |
| 26 | 3 | 25.8620689655 | 11.6 | 17.7 | 10.6 | 357 | 15.72747273 | DE |
| 52 | 6.2 | 73.8095238095 | 8.4 | 17.7 | 8.4 | 341 | 15.31838122 | DE |
| 156 | 6.2 | 73.8095238095 | 8.4 | 17.7 | 8.4 | 341 | 15.31838122 | DE |
| 260 | 6.2 | 73.8095238095 | 8.4 | 17.7 | 8.4 | 341 | 15.31838122 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1719260760 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1719001560 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1718915160 | 15.3 | 0.4 | 2.68 | 15.3 | 15.3 | 15.3 | 196 |
| 1718828820 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1718742420 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1718656020 | 14.9 | -0.3 | -1.97 | 14.9 | 14.9 | 14.9 | 100 |
| 1718396820 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1718310420 | 15.2 | -0.5 | -3.18 | 15.2 | 15.2 | 15.2 | 100 |
| 1718224020 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1718137620 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1718051220 | 15.7 | -0.2 | -1.26 | 15.7 | 15.7 | 15.7 | 108 |
| 1717792020 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1717705620 | 15.9 | -0.2 | -1.24 | 15.9 | 15.9 | 15.9 | 300 |
| 1717619220 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1717532820 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1717446420 | 16.1 | -0.1 | -0.62 | 16.1 | 16.1 | 16.1 | 63 |
| 1717187220 | 16.2 | -0.8 | -4.71 | 16.2 | 16.2 | 16.2 | 187 |
| 1717100820 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1717014420 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1716928020 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1716841620 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1716582420 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1716496020 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1716409620 | 17 | 0.1 | 0.59 | 17 | 17 | 17 | 600 |
| 1716323160 | 16.899999 | 0.3 | 1.81 | 16.899999 | 16.899999 | 16.899999 | 200 |
| 1716236760 | 16.6 | -0.2 | -1.19 | 16.6 | 16.6 | 16.6 | 385 |
| 1715977620 | 16.8 | 0.7 | 4.35 | 16.8 | 16.8 | 16.8 | 100 |
| 1715891220 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1715804820 | 16.1 | -0.7 | -4.17 | 16.2 | 16.2 | 16.1 | 620 |
| 1715718360 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1715631960 | 16.8 | -0.8 | -4.55 | 17.5 | 17.7 | 16.8 | 1793 |
| 1715372820 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1715286420 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1715200020 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1715113620 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1715027220 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1714768020 | 17.6 | -0.1 | -0.56 | 17.6 | 17.6 | 17.6 | 20 |
| 1714681560 | 17.7 | 1.7 | 10.63 | 17.7 | 17.7 | 17.7 | 600 |
| 1714508760 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1714422360 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1714163160 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1714076760 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1713990360 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1713903960 | 16 | 0.6 | 3.90 | 16 | 16 | 16 | 200 |
| 1713817620 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1713558420 | 15.4 | 0.2 | 1.32 | 15.4 | 15.4 | 15.4 | 400 |
| 1713472020 | 15.2 | -0.9 | -5.59 | 15.2 | 15.2 | 15.2 | 368 |
| 1713385620 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1713299220 | 16.1 | -0.2 | -1.23 | 16.1 | 16.1 | 16.1 | 180 |
| 1713212820 | 16.3 | 0.2 | 1.24 | 16.3 | 16.3 | 16.3 | 200 |
| 1712953620 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1712867220 | 16.1 | 0.4 | 2.55 | 16.1 | 16.1 | 16.1 | 187 |
| 1712780760 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1712694360 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1712607960 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1712348760 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1712262360 | 15.7 | -0.4 | -2.48 | 15.7 | 15.7 | 15.7 | 400 |
| 1712175960 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1712089560 | 16.1 | 2.1 | 15.00 | 16.1 | 16.1 | 16.1 | 360 |
| 1711605600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1711519200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1711432800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
