Mercados españoles cerrados

QuinStreet, Inc. (QNST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,44-0,24 (-1,53%)
A partir del 02:44PM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202415,5615,5715,4815,4415,44127.642
25 jun 202415,7715,7915,5015,6815,68265.600
24 jun 202415,9515,9815,7015,7515,75402.100
21 jun 202415,8616,1015,7115,9015,90916.600
20 jun 202416,1216,2015,7415,9815,98424.700
18 jun 202416,8517,5416,1916,2116,21607.000
17 jun 202415,9815,9815,5415,5915,59198.900
14 jun 202416,0216,1515,8316,0216,02425.300
13 jun 202416,8316,8316,0916,1416,14435.900
12 jun 202417,0217,0216,7216,8316,83345.900
11 jun 202416,8716,8716,5616,7716,77585.600
10 jun 202416,9016,9816,5616,9416,94493.100
07 jun 202417,2817,3716,9716,9716,97208.500
06 jun 202417,2817,4917,2817,3117,31121.600
05 jun 202417,1717,5416,8017,3917,39203.800
04 jun 202416,9817,3216,7517,1217,12236.700
03 jun 202417,6517,8116,9317,0517,05396.700
31 may 202417,7417,8517,4417,6117,61375.800
30 may 202418,2418,2417,6017,6517,65271.800
29 may 202418,0218,3218,0118,0718,07221.300
28 may 202418,3518,4918,0818,3018,30328.200
24 may 202418,5618,7618,3518,4418,44284.700
23 may 202418,5218,6218,2318,4418,44256.900
22 may 202418,3118,6218,3118,4518,45326.500
21 may 202418,1518,5318,1518,4118,41211.100
20 may 202418,0818,3518,0218,2718,27270.300
17 may 202418,3318,4418,0218,1018,10267.800
16 may 202417,6418,2417,6318,2118,21325.300
15 may 202417,7217,8717,3417,6817,68390.200
14 may 202418,1118,2517,5917,6217,62453.600
13 may 202418,5918,6017,8117,9517,95490.400
10 may 202418,8319,1318,1318,4718,47433.400
09 may 202418,0119,0016,7818,9118,911.206.300
08 may 202419,3119,5818,6218,7618,76584.500
07 may 202419,2119,5819,0019,4319,43448.100
06 may 202418,7819,0718,7418,9918,99381.000
03 may 202418,8819,0818,7018,9018,90434.900
02 may 202418,2219,3818,2118,7418,741.074.500
01 may 202418,1118,2117,7317,8917,89360.000
30 abr 202417,1518,5217,1018,0918,091.079.800
29 abr 202417,4217,5717,0117,0317,03425.700
26 abr 202416,9917,4616,9517,3117,31371.600
25 abr 202417,4817,4816,9316,9516,95222.300
24 abr 202417,3417,7617,3417,6517,65288.500
23 abr 202417,0317,5017,0317,2517,25224.300
22 abr 202416,9417,1916,7217,0617,06187.300
19 abr 202416,3316,8516,3316,8016,80351.100
18 abr 202416,3916,4216,0016,2016,20346.700
17 abr 202417,0717,1016,3916,4416,44395.400
16 abr 202417,0117,0416,6516,9316,93233.400
15 abr 202417,1717,2816,9817,1117,11331.900
12 abr 202417,4017,4317,0517,2317,23233.800
11 abr 202417,3617,6017,2817,4417,44229.200
10 abr 202417,0817,4716,9717,3717,37284.600
09 abr 202417,5417,7617,4017,4317,43479.100
08 abr 202417,2517,7417,0817,5517,55359.600
05 abr 202416,8417,1316,8317,1017,10301.900
04 abr 202417,1917,2716,8916,9416,94207.700
03 abr 202416,8417,0716,7917,0017,00203.100
02 abr 202417,2517,3616,9616,9916,99519.300
01 abr 202417,6317,6717,2717,4217,42349.000
28 mar 202417,4717,6917,2717,6617,66270.300
27 mar 202417,0817,4016,8017,3517,35419.300
26 mar 202417,1017,3216,9116,9116,91230.600
25 mar 202416,8217,1816,8116,9816,98257.500
22 mar 202416,8717,0616,6816,8716,87178.500
21 mar 202417,2517,5616,7216,8816,88539.500
20 mar 202417,3217,3216,4017,1117,11486.400
19 mar 202416,2317,3616,1317,3517,35647.200
18 mar 202416,4916,4915,7716,3416,34571.700
15 mar 202415,4416,5815,2716,4716,47738.700
14 mar 202415,4515,5815,2315,4815,48218.000
13 mar 202415,2715,6715,2715,5015,50180.900
12 mar 202415,3415,4615,2015,2715,27207.700
11 mar 202415,1015,4915,0415,3915,39155.400
08 mar 202415,3315,5515,0715,1215,12201.700
07 mar 202414,8515,4214,8515,2715,27349.500
06 mar 202414,8214,8614,6514,7814,78201.000
05 mar 202414,6515,1514,6114,6514,65232.800
04 mar 202414,7814,9714,6614,7414,74196.700
01 mar 202414,4814,8014,3514,7814,78227.900
29 feb 202414,6714,7014,1414,6314,63437.700
28 feb 202414,5614,7114,3814,5514,55518.900
27 feb 202415,5015,5714,7114,7514,75490.300
26 feb 202414,8915,3714,8915,1915,19306.300
23 feb 202415,3615,3614,7214,9014,90241.200
22 feb 202415,3115,5815,2715,3615,36408.300
21 feb 202415,3815,6615,2815,4715,47507.900
20 feb 202415,0315,5515,0315,5215,52290.000
16 feb 202415,2415,6115,0115,5515,55295.400
15 feb 202415,1015,6215,1015,3915,39453.100
14 feb 202415,0715,2614,9415,0915,09605.400
13 feb 202414,5415,4114,5115,0115,01435.900
12 feb 202415,2815,6115,1315,1515,15868.400
09 feb 202414,8615,6514,7915,3615,361.232.400
08 feb 202414,0915,1513,7514,6914,691.225.200
07 feb 202412,8113,0112,5912,9112,91439.200
06 feb 202412,4513,1712,4112,8312,83360.200
05 feb 202412,5112,5112,1912,4112,41216.000
02 feb 202412,8212,8912,5712,6712,67225.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...