Premium
QuinStreet Inc (QNST)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0427167876976 | 23.41 | 24.71 | 22.97 | 643785 | 23.78790628 | CS |
| 4 | 0.94 | 4.18521816563 | 22.46 | 24.71 | 20.88 | 472521 | 22.44891746 | CS |
| 12 | 4.95 | 26.8292682927 | 18.45 | 24.71 | 17.64 | 463656 | 21.6577662 | CS |
| 26 | 7.41 | 46.3414634146 | 15.99 | 24.71 | 15.2 | 436602 | 19.96250754 | CS |
| 52 | 10.75 | 84.9802371542 | 12.65 | 24.71 | 11.22 | 417020 | 18.0337924 | CS |
| 156 | 5.14 | 28.1489594743 | 18.26 | 24.71 | 6.79 | 388873 | 13.72706557 | CS |
| 260 | 7.96 | 51.5544041451 | 15.44 | 25.99 | 5.76 | 378117 | 14.3689586 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 23.07 | -0.41 | -1.75 | 23.68 | 23.845 | 22.97 | 975388 |
| 1735601700 | 23.48 | -0.37 | -1.55 | 23.63 | 23.69 | 22.973 | 299676 |
| 1735342500 | 23.85 | -0.85 | -3.44 | 24.31 | 24.67 | 23.1 | 473284 |
| 1735256100 | 24.7 | 1.25 | 5.33 | 23.41 | 24.71 | 23.41 | 837367 |
| 1735077840 | 23.45 | 1.97 | 9.17 | 21.69 | 23.48 | 21.48 | 530792 |
| 1734996900 | 21.48 | 0.04 | 0.19 | 21.45 | 21.61 | 20.88 | 318276 |
| 1734737700 | 21.44 | 0.14 | 0.66 | 20.99 | 22.01 | 20.99 | 1755750 |
| 1734651300 | 21.3 | 0.13 | 0.61 | 21.4 | 21.79 | 21.07 | 321504 |
| 1734564900 | 21.17 | -1.08 | -4.85 | 22.41 | 22.9 | 21.01 | 419783 |
| 1734478500 | 22.25 | -0.08 | -0.36 | 22.25 | 22.345 | 21.86 | 228379 |
| 1734392100 | 22.33 | 0.22 | 1.00 | 22.16 | 22.54 | 21.89 | 239244 |
| 1734132900 | 22.11 | 0.31 | 1.42 | 21.68 | 22.455 | 21.46 | 413568 |
| 1734046500 | 21.8 | -0.12 | -0.55 | 21.93 | 22.07 | 21.47 | 208428 |
| 1733960100 | 21.92 | 0.11 | 0.50 | 22.09 | 22.3 | 21.74 | 269124 |
| 1733873700 | 21.81 | -0.03 | -0.14 | 21.76 | 22.34 | 21.6449 | 252671 |
| 1733787300 | 21.84 | -0.3 | -1.36 | 22.31 | 22.345 | 21.37 | 371541 |
| 1733528100 | 22.14 | -0.05 | -0.23 | 22.34 | 22.735 | 22.12 | 327922 |
| 1733441700 | 22.19 | -0.27 | -1.20 | 22.46 | 22.735 | 21.88 | 365929 |
| 1733355300 | 22.46 | 0.2 | 0.90 | 22.43 | 22.565 | 22.14 | 335839 |
| 1733268900 | 22.26 | -0.88 | -3.80 | 22.89 | 23.14 | 21.85 | 523668 |
| 1733182500 | 23.14 | 0.36 | 1.58 | 22.81 | 23.25 | 22.49 | 599724 |
| 1732917840 | 22.78 | 0 | 0.00 | 22.86 | 23.0977 | 22.37 | 200953 |
| 1732750500 | 22.78 | -0.01 | -0.04 | 22.8 | 22.946 | 22.38 | 299676 |
| 1732664100 | 22.79 | 0.25 | 1.11 | 22.46 | 22.89 | 22.265 | 296366 |
| 1732577700 | 22.54 | -0.37 | -1.62 | 23.02 | 23.65 | 22.4 | 583082 |
| 1732318500 | 22.91 | 0.44 | 1.96 | 22.66 | 22.9973 | 22.345 | 395674 |
| 1732232100 | 22.47 | 0.72 | 3.31 | 21.68 | 22.72 | 21.55 | 466507 |
| 1732145700 | 21.75 | 0.62 | 2.93 | 21.15 | 21.84 | 21.15 | 561253 |
| 1732059300 | 21.13 | 0.57 | 2.77 | 20.25 | 21.22 | 20.25 | 387861 |
| 1731972900 | 20.56 | 0.25 | 1.23 | 20.36 | 20.67 | 20.28 | 263535 |
| 1731713700 | 20.31 | -0.51 | -2.45 | 20.77 | 20.845 | 19.585 | 553614 |
| 1731627300 | 20.82 | -0.72 | -3.34 | 21.68 | 21.68 | 20.73 | 458508 |
| 1731540900 | 21.54 | -0.45 | -2.05 | 22.08 | 22.14 | 21.085 | 438410 |
| 1731454500 | 21.99 | -1.43 | -6.11 | 22.95 | 23.075 | 21.84 | 497420 |
| 1731368100 | 23.42 | 0.92 | 4.09 | 22.66 | 23.48 | 22.495 | 568976 |
| 1731108900 | 22.5 | 0.22 | 0.99 | 22.15 | 23.2 | 21.76 | 604575 |
| 1731022500 | 22.28 | -0.57 | -2.49 | 22.67 | 22.9992 | 22.11 | 633890 |
| 1730936100 | 22.85 | 1.53 | 7.18 | 22 | 22.86 | 21.65 | 796076 |
| 1730849700 | 21.32 | 1.12 | 5.54 | 26 | 26.27 | 19.37 | 3114851 |
| 1730763300 | 20.2 | 0.29 | 1.46 | 19.22 | 20.31 | 19.2101 | 483393 |
| 1730500500 | 19.91 | -1.09 | -5.19 | 21.54 | 21.89 | 19.555 | 590640 |
| 1730414100 | 21 | -0.43 | -2.01 | 21.3 | 21.85 | 20.66 | 563011 |
| 1730327700 | 21.43 | 2.17 | 11.27 | 19.31 | 21.75 | 19.31 | 723159 |
| 1730241300 | 19.26 | 0.43 | 2.28 | 18.76 | 19.28 | 18.645 | 222795 |
| 1730154900 | 18.83 | 0.26 | 1.40 | 18.77 | 18.99 | 18.7 | 213463 |
| 1729895700 | 18.57 | 0.28 | 1.53 | 18.36 | 18.78 | 18.36 | 214738 |
| 1729809300 | 18.29 | -0.07 | -0.38 | 18.43 | 18.485 | 18.19 | 208533 |
| 1729722900 | 18.36 | -0.25 | -1.34 | 18.52 | 18.735 | 18.26 | 209976 |
| 1729636500 | 18.61 | -0.29 | -1.53 | 18.91 | 19.03 | 18.4 | 236655 |
| 1729550100 | 18.9 | -0.3 | -1.56 | 19.26 | 19.33 | 18.7102 | 233542 |
| 1729290900 | 19.2 | -0.03 | -0.16 | 19.33 | 19.46 | 19.11 | 206071 |
| 1729204500 | 19.23 | -0.2 | -1.03 | 19.42 | 19.56 | 19.02 | 286101 |
| 1729118100 | 19.43 | -0.17 | -0.87 | 19.75 | 19.83 | 19.29 | 214937 |
| 1729031700 | 19.6 | 0.45 | 2.35 | 19.15 | 19.76 | 19.09 | 215835 |
| 1728945300 | 19.15 | -0.23 | -1.19 | 19.36 | 19.44 | 18.92 | 176542 |
| 1728686100 | 19.38 | 0.57 | 3.03 | 18.84 | 19.445 | 18.66 | 241996 |
| 1728599700 | 18.81 | 0.19 | 1.02 | 18.45 | 18.81 | 17.64 | 335001 |
| 1728513300 | 18.62 | 0.08 | 0.43 | 18.57 | 18.91 | 18.36 | 196699 |
| 1728426900 | 18.54 | -0.18 | -0.96 | 18.76 | 18.975 | 18.53 | 183496 |
| 1728340500 | 18.72 | -0.41 | -2.14 | 19.04 | 19.11 | 18.6 | 217470 |
| 1728081300 | 19.13 | 0.46 | 2.46 | 18.88 | 19.27 | 18.45 | 243126 |
| 1727994900 | 18.67 | -0.8 | -4.11 | 19.41 | 19.47 | 18.59 | 227629 |
| 1727908500 | 19.47 | 0.67 | 3.56 | 18.52 | 19.8 | 18.425 | 556853 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
