QuinStreet, Inc. (QNST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 18.88 | 19.03 | 18.70 | 18.90 | 18.90 | 406,221 |
| 02 may 2024 | 18.22 | 19.38 | 18.21 | 18.74 | 18.74 | 1,074,500 |
| 01 may 2024 | 18.11 | 18.21 | 17.73 | 17.89 | 17.89 | 360,000 |
| 30 abr 2024 | 17.15 | 18.52 | 17.10 | 18.09 | 18.09 | 1,079,800 |
| 29 abr 2024 | 17.42 | 17.57 | 17.01 | 17.03 | 17.03 | 425,700 |
| 26 abr 2024 | 16.99 | 17.46 | 16.95 | 17.31 | 17.31 | 371,600 |
| 25 abr 2024 | 17.48 | 17.48 | 16.93 | 16.95 | 16.95 | 222,300 |
| 24 abr 2024 | 17.34 | 17.76 | 17.34 | 17.65 | 17.65 | 288,500 |
| 23 abr 2024 | 17.03 | 17.50 | 17.03 | 17.25 | 17.25 | 224,300 |
| 22 abr 2024 | 16.94 | 17.19 | 16.72 | 17.06 | 17.06 | 187,300 |
| 19 abr 2024 | 16.33 | 16.85 | 16.33 | 16.80 | 16.80 | 351,100 |
| 18 abr 2024 | 16.39 | 16.42 | 16.00 | 16.20 | 16.20 | 346,700 |
| 17 abr 2024 | 17.07 | 17.10 | 16.39 | 16.44 | 16.44 | 395,400 |
| 16 abr 2024 | 17.01 | 17.04 | 16.65 | 16.93 | 16.93 | 233,400 |
| 15 abr 2024 | 17.17 | 17.28 | 16.98 | 17.11 | 17.11 | 331,900 |
| 12 abr 2024 | 17.40 | 17.43 | 17.05 | 17.23 | 17.23 | 233,800 |
| 11 abr 2024 | 17.36 | 17.60 | 17.28 | 17.44 | 17.44 | 229,200 |
| 10 abr 2024 | 17.08 | 17.47 | 16.97 | 17.37 | 17.37 | 284,600 |
| 09 abr 2024 | 17.54 | 17.76 | 17.40 | 17.43 | 17.43 | 479,100 |
| 08 abr 2024 | 17.25 | 17.74 | 17.08 | 17.55 | 17.55 | 359,600 |
| 05 abr 2024 | 16.84 | 17.13 | 16.83 | 17.10 | 17.10 | 301,900 |
| 04 abr 2024 | 17.19 | 17.27 | 16.89 | 16.94 | 16.94 | 207,700 |
| 03 abr 2024 | 16.84 | 17.07 | 16.79 | 17.00 | 17.00 | 203,100 |
| 02 abr 2024 | 17.25 | 17.36 | 16.96 | 16.99 | 16.99 | 519,300 |
| 01 abr 2024 | 17.63 | 17.67 | 17.27 | 17.42 | 17.42 | 349,000 |
| 28 mar 2024 | 17.47 | 17.69 | 17.27 | 17.66 | 17.66 | 270,300 |
| 27 mar 2024 | 17.08 | 17.40 | 16.80 | 17.35 | 17.35 | 419,300 |
| 26 mar 2024 | 17.10 | 17.32 | 16.91 | 16.91 | 16.91 | 230,600 |
| 25 mar 2024 | 16.82 | 17.18 | 16.81 | 16.98 | 16.98 | 257,500 |
| 22 mar 2024 | 16.87 | 17.06 | 16.68 | 16.87 | 16.87 | 178,500 |
| 21 mar 2024 | 17.25 | 17.56 | 16.72 | 16.88 | 16.88 | 539,500 |
| 20 mar 2024 | 17.32 | 17.32 | 16.40 | 17.11 | 17.11 | 486,400 |
| 19 mar 2024 | 16.23 | 17.36 | 16.13 | 17.35 | 17.35 | 647,200 |
| 18 mar 2024 | 16.49 | 16.49 | 15.77 | 16.34 | 16.34 | 571,700 |
| 15 mar 2024 | 15.44 | 16.58 | 15.27 | 16.47 | 16.47 | 738,700 |
| 14 mar 2024 | 15.45 | 15.58 | 15.23 | 15.48 | 15.48 | 218,000 |
| 13 mar 2024 | 15.27 | 15.67 | 15.27 | 15.50 | 15.50 | 180,900 |
| 12 mar 2024 | 15.34 | 15.46 | 15.20 | 15.27 | 15.27 | 207,700 |
| 11 mar 2024 | 15.10 | 15.49 | 15.04 | 15.39 | 15.39 | 155,400 |
| 08 mar 2024 | 15.33 | 15.55 | 15.07 | 15.12 | 15.12 | 201,700 |
| 07 mar 2024 | 14.85 | 15.42 | 14.85 | 15.27 | 15.27 | 349,500 |
| 06 mar 2024 | 14.82 | 14.86 | 14.65 | 14.78 | 14.78 | 201,000 |
| 05 mar 2024 | 14.65 | 15.15 | 14.61 | 14.65 | 14.65 | 232,800 |
| 04 mar 2024 | 14.78 | 14.97 | 14.66 | 14.74 | 14.74 | 196,700 |
| 01 mar 2024 | 14.48 | 14.80 | 14.35 | 14.78 | 14.78 | 227,900 |
| 29 feb 2024 | 14.67 | 14.70 | 14.14 | 14.63 | 14.63 | 437,700 |
| 28 feb 2024 | 14.56 | 14.71 | 14.38 | 14.55 | 14.55 | 518,900 |
| 27 feb 2024 | 15.50 | 15.57 | 14.71 | 14.75 | 14.75 | 490,300 |
| 26 feb 2024 | 14.89 | 15.37 | 14.89 | 15.19 | 15.19 | 306,300 |
| 23 feb 2024 | 15.36 | 15.36 | 14.72 | 14.90 | 14.90 | 241,200 |
| 22 feb 2024 | 15.31 | 15.58 | 15.27 | 15.36 | 15.36 | 408,300 |
| 21 feb 2024 | 15.38 | 15.66 | 15.28 | 15.47 | 15.47 | 507,900 |
| 20 feb 2024 | 15.03 | 15.55 | 15.03 | 15.52 | 15.52 | 290,000 |
| 16 feb 2024 | 15.24 | 15.61 | 15.01 | 15.55 | 15.55 | 295,400 |
| 15 feb 2024 | 15.10 | 15.62 | 15.10 | 15.39 | 15.39 | 453,100 |
| 14 feb 2024 | 15.07 | 15.26 | 14.94 | 15.09 | 15.09 | 605,400 |
| 13 feb 2024 | 14.54 | 15.41 | 14.51 | 15.01 | 15.01 | 435,900 |
| 12 feb 2024 | 15.28 | 15.61 | 15.13 | 15.15 | 15.15 | 868,400 |
| 09 feb 2024 | 14.86 | 15.65 | 14.79 | 15.36 | 15.36 | 1,232,400 |
| 08 feb 2024 | 14.09 | 15.15 | 13.75 | 14.69 | 14.69 | 1,225,200 |
| 07 feb 2024 | 12.81 | 13.01 | 12.59 | 12.91 | 12.91 | 439,200 |
| 06 feb 2024 | 12.45 | 13.17 | 12.41 | 12.83 | 12.83 | 360,200 |
| 05 feb 2024 | 12.51 | 12.51 | 12.19 | 12.41 | 12.41 | 216,000 |
| 02 feb 2024 | 12.82 | 12.89 | 12.57 | 12.67 | 12.67 | 225,600 |
| 01 feb 2024 | 12.72 | 13.27 | 12.72 | 12.88 | 12.88 | 487,500 |
| 31 ene 2024 | 12.89 | 13.06 | 12.62 | 12.67 | 12.67 | 209,900 |
| 30 ene 2024 | 12.99 | 12.99 | 12.65 | 12.91 | 12.91 | 228,100 |
| 29 ene 2024 | 13.02 | 13.13 | 12.81 | 12.99 | 12.99 | 279,100 |
| 26 ene 2024 | 12.80 | 13.07 | 12.65 | 13.03 | 13.03 | 200,400 |
| 25 ene 2024 | 12.90 | 13.17 | 12.71 | 12.71 | 12.71 | 242,000 |
| 24 ene 2024 | 11.95 | 12.96 | 11.95 | 12.90 | 12.90 | 559,800 |
| 23 ene 2024 | 12.05 | 12.05 | 11.50 | 11.65 | 11.65 | 556,400 |
| 22 ene 2024 | 11.85 | 12.06 | 11.63 | 11.68 | 11.68 | 357,500 |
| 19 ene 2024 | 12.29 | 12.29 | 11.69 | 11.80 | 11.80 | 284,300 |
| 18 ene 2024 | 12.16 | 12.16 | 11.75 | 12.13 | 12.13 | 196,700 |
| 17 ene 2024 | 11.93 | 12.24 | 11.83 | 12.15 | 12.15 | 288,600 |
| 16 ene 2024 | 11.69 | 12.14 | 11.59 | 12.11 | 12.11 | 619,500 |
| 12 ene 2024 | 11.79 | 11.90 | 11.61 | 11.72 | 11.72 | 163,100 |
| 11 ene 2024 | 11.76 | 11.76 | 11.36 | 11.69 | 11.69 | 444,300 |
| 10 ene 2024 | 11.68 | 11.82 | 11.22 | 11.80 | 11.80 | 559,000 |
| 09 ene 2024 | 11.52 | 11.78 | 11.45 | 11.74 | 11.74 | 485,000 |
| 08 ene 2024 | 12.22 | 12.40 | 11.55 | 11.69 | 11.69 | 738,100 |
| 05 ene 2024 | 12.36 | 12.63 | 12.24 | 12.26 | 12.26 | 315,000 |
| 04 ene 2024 | 12.55 | 12.66 | 12.32 | 12.47 | 12.47 | 205,900 |
| 03 ene 2024 | 12.74 | 12.87 | 12.43 | 12.45 | 12.45 | 445,400 |
| 02 ene 2024 | 12.65 | 12.92 | 12.60 | 12.81 | 12.81 | 319,300 |
| 29 dic 2023 | 13.14 | 13.25 | 12.80 | 12.82 | 12.82 | 321,800 |
| 28 dic 2023 | 13.39 | 13.39 | 12.99 | 13.18 | 13.18 | 248,400 |
| 27 dic 2023 | 13.03 | 13.46 | 12.94 | 13.39 | 13.39 | 334,400 |
| 26 dic 2023 | 13.16 | 13.21 | 12.98 | 13.01 | 13.01 | 201,800 |
| 22 dic 2023 | 13.05 | 13.11 | 12.94 | 13.05 | 13.05 | 219,000 |
| 21 dic 2023 | 12.93 | 13.11 | 12.81 | 12.92 | 12.92 | 364,400 |
| 20 dic 2023 | 13.11 | 13.19 | 12.57 | 12.74 | 12.74 | 579,100 |
| 19 dic 2023 | 12.93 | 13.32 | 12.93 | 13.13 | 13.13 | 375,400 |
| 18 dic 2023 | 13.00 | 13.11 | 12.84 | 12.87 | 12.87 | 442,600 |
| 15 dic 2023 | 13.10 | 13.10 | 12.52 | 12.95 | 12.95 | 1,283,400 |
| 14 dic 2023 | 13.20 | 13.40 | 12.89 | 12.99 | 12.99 | 531,300 |
| 13 dic 2023 | 12.96 | 13.13 | 12.67 | 12.94 | 12.94 | 269,300 |
| 12 dic 2023 | 13.09 | 13.20 | 12.85 | 12.91 | 12.91 | 322,300 |
| 11 dic 2023 | 12.99 | 13.06 | 12.73 | 13.04 | 13.04 | 282,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.