XNAS
Datos históricos de QuinStreet, Inc.
QuinStreet, Inc. · QNST
$15.73
▼ -0.01 (-0.06%)
Última operación · 10/10/2026, 18:18:41 UTC
- Variación en el periodo
- +13.41%
- Máximo
- US$22.29
- 10 de agosto de 2026
- Mínimo
- US$10.29
- 12 de febrero de 2026
- Volumen medio diario
- 0.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.04 | 16.26 | 15.63 | 15.73 | −1.63% | 678,073.32 |
| 8 oct 2026 | 15.40 | 16.03 | 15.33 | 15.99 | +3.83% | 1.08 M |
| 7 oct 2026 | 14.96 | 15.48 | 14.96 | 15.40 | +2.53% | 896,718.721 |
| 6 oct 2026 | 15.00 | 15.08 | 14.79 | 15.02 | +0.20% | 660,680.266 |
| 5 oct 2026 | 14.89 | 15.22 | 14.80 | 14.99 | +0.13% | 952,628.947 |
| 2 oct 2026 | 14.89 | 15.17 | 14.73 | 14.97 | +0.34% | 813,700.758 |
| 1 oct 2026 | 15.05 | 15.47 | 14.62 | 14.92 | −0.60% | 1.24 M |
| 30 sep 2026 | 14.50 | 15.26 | 14.44 | 15.01 | +3.95% | 1.42 M |
| 29 sep 2026 | 14.21 | 14.46 | 14.01 | 14.44 | +1.62% | 845,692.049 |
| 28 sep 2026 | 14.34 | 14.43 | 14.04 | 14.21 | −1.39% | 781,303.551 |
| 25 sep 2026 | 14.40 | 14.56 | 14.14 | 14.41 | +0.07% | 805,936.746 |
| 24 sep 2026 | 14.28 | 14.43 | 13.96 | 14.40 | +0.84% | 1.26 M |
| 23 sep 2026 | 15.22 | 15.24 | 14.25 | 14.28 | −6.54% | 1.6 M |
| 22 sep 2026 | 17.29 | 17.31 | 14.68 | 15.28 | −11.47% | 3.15 M |
| 21 sep 2026 | 17.63 | 17.73 | 17.25 | 17.26 | −1.65% | 1.2 M |
| 18 sep 2026 | 17.88 | 17.88 | 17.35 | 17.55 | −0.68% | 2.23 M |
| 17 sep 2026 | 18.54 | 18.54 | 17.48 | 17.67 | −3.97% | 1.08 M |
| 16 sep 2026 | 18.18 | 18.71 | 18.13 | 18.40 | +0.22% | 643,248.676 |
| 15 sep 2026 | 18.32 | 18.52 | 18.13 | 18.36 | −0.65% | 747,209.182 |
| 14 sep 2026 | 18.75 | 19.08 | 18.31 | 18.48 | +0.54% | 567,697.301 |
| 11 sep 2026 | 18.20 | 18.96 | 18.13 | 18.38 | +1.94% | 618,169.525 |
| 10 sep 2026 | 17.87 | 18.12 | 17.72 | 18.03 | +1.41% | 711,762.022 |
| 9 sep 2026 | 17.94 | 18.18 | 17.54 | 17.78 | −1.66% | 814,910.947 |
| 8 sep 2026 | 18.40 | 18.50 | 17.88 | 18.08 | −3.47% | 895,734.895 |
| 4 sep 2026 | 18.47 | 19.06 | 18.27 | 18.73 | −0.16% | 759,356.703 |
| 3 sep 2026 | 19.32 | 19.90 | 18.67 | 18.76 | −2.34% | 879,213.289 |
| 2 sep 2026 | 18.88 | 19.38 | 18.69 | 19.21 | +1.43% | 718,795.278 |
| 1 sep 2026 | 19.23 | 19.50 | 18.66 | 18.94 | −2.57% | 1.07 M |
| 31 ago 2026 | 19.18 | 19.48 | 18.65 | 19.44 | +1.36% | 1.45 M |
| 28 ago 2026 | 18.83 | 19.57 | 18.78 | 19.18 | +1.48% | 611,479.305 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.