Premium
QuinStreet Inc (QNST)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 2.88083806198 | 22.91 | 25.5 | 21.49 | 816578 | 24.38606377 | CS |
| 4 | 2.47 | 11.7061611374 | 21.1 | 25.5 | 20.63 | 559608 | 23.58645836 | CS |
| 12 | 3.21 | 15.7662082515 | 20.36 | 25.5 | 20.25 | 475355 | 22.88157322 | CS |
| 26 | 6.47 | 37.8362573099 | 17.1 | 26.27 | 16.42 | 457663 | 21.15677231 | CS |
| 52 | 8.29 | 54.2539267016 | 15.28 | 26.27 | 14.14 | 425523 | 19.28420133 | CS |
| 156 | 12.3 | 109.139307897 | 11.27 | 26.27 | 6.79 | 393844 | 14.08834216 | CS |
| 260 | 8.6 | 57.4482297929 | 14.97 | 26.27 | 5.76 | 378721 | 14.58496649 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 24.1 | -1.07 | -4.25 | 23.16 | 24.19 | 21.49 | 1619055 |
| 1738884900 | 25.17 | 0.17 | 0.68 | 25.5 | 25.5 | 24.55 | 701488 |
| 1738798500 | 25 | 0.23 | 0.93 | 24.84 | 25.1583 | 24.68 | 537244 |
| 1738712100 | 24.77 | 1.06 | 4.47 | 23.76 | 24.97 | 23.76 | 358915 |
| 1738625700 | 23.71 | 0.05 | 0.21 | 22.91 | 24.0748 | 22.59 | 757853 |
| 1738366500 | 23.66 | -0.78 | -3.19 | 24.29 | 24.44 | 23.4 | 477054 |
| 1738280100 | 24.44 | 0.79 | 3.34 | 23.72 | 24.585 | 23.595 | 523693 |
| 1738193700 | 23.65 | -0.17 | -0.71 | 23.6 | 23.8724 | 22.86 | 506791 |
| 1738107300 | 23.82 | 0.26 | 1.10 | 23.68 | 24.13 | 23.01 | 1119794 |
| 1738020900 | 23.56 | 1.97 | 9.12 | 22.77 | 23.835 | 21.79 | 760035 |
| 1737761700 | 21.59 | -0.53 | -2.40 | 21.89 | 22.7 | 21.52 | 368913 |
| 1737675300 | 22.12 | 0 | 0.00 | 22.12 | 22.12 | 22.12 | 0 |
| 1737588900 | 22.12 | -0.74 | -3.24 | 22.81 | 23.1425 | 21.94 | 366602 |
| 1737502500 | 22.86 | 0.36 | 1.60 | 22.75 | 23.1 | 22.57 | 281947 |
| 1737156900 | 22.5 | 0.27 | 1.21 | 22.65 | 22.76 | 22.29 | 295147 |
| 1737070500 | 22.23 | 0.22 | 1.00 | 22.02 | 22.27 | 21.7194 | 383476 |
| 1736984100 | 22.01 | 0.58 | 2.71 | 21.99 | 22.34 | 21.825 | 423422 |
| 1736897700 | 21.43 | -0.03 | -0.14 | 21.68 | 21.91 | 21.33 | 195552 |
| 1736811300 | 21.46 | 0.11 | 0.52 | 21.1 | 21.51 | 20.63 | 286673 |
| 1736552100 | 21.35 | -0.9 | -4.04 | 21.71 | 21.83 | 21.05 | 371507 |
| 1736379300 | 22.25 | -0.08 | -0.36 | 22.02 | 22.6 | 21.875 | 317829 |
| 1736292900 | 22.33 | -0.56 | -2.45 | 22.79 | 22.88 | 21.71 | 420706 |
| 1736206500 | 22.89 | -0.66 | -2.80 | 23.775 | 23.88 | 22.8 | 332063 |
| 1735947300 | 23.55 | 0.19 | 0.81 | 23.375 | 23.92 | 23.08 | 370088 |
| 1735860900 | 23.36 | 0.29 | 1.26 | 23.39 | 23.63 | 23.02 | 299336 |
| 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 | 299620 |
| 1735342500 | 23.85 | -0.85 | -3.44 | 24.64 | 24.64 | 23.1 | 462766 |
| 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 | 318169 |
| 1734737700 | 21.44 | 0.14 | 0.66 | 21.1945 | 22.01 | 21.1945 | 1688488 |
| 1734651300 | 21.3 | 0.13 | 0.61 | 21.79 | 21.79 | 21.07 | 319360 |
| 1734564900 | 21.17 | -1.08 | -4.85 | 22.41 | 22.9 | 21.01 | 419349 |
| 1734478500 | 22.25 | -0.08 | -0.36 | 22.25 | 22.345 | 21.86 | 228295 |
| 1734392100 | 22.33 | 0.22 | 1.00 | 22.18 | 22.54 | 21.89 | 234996 |
| 1734132900 | 22.11 | 0.31 | 1.42 | 21.985 | 22.455 | 21.46 | 411043 |
| 1734046500 | 21.8 | -0.12 | -0.55 | 21.93 | 22.07 | 21.47 | 205425 |
| 1733960100 | 21.92 | 0.11 | 0.50 | 21.8781 | 22.3 | 21.74 | 266324 |
| 1733873700 | 21.81 | -0.03 | -0.14 | 21.78 | 22.34 | 21.6449 | 248324 |
| 1733787300 | 21.84 | -0.3 | -1.36 | 22.245 | 22.345 | 21.37 | 366132 |
| 1733528100 | 22.14 | -0.05 | -0.23 | 22.34 | 22.735 | 22.12 | 327816 |
| 1733441700 | 22.19 | -0.27 | -1.20 | 22.46 | 22.735 | 21.88 | 365720 |
| 1733355300 | 22.46 | 0.2 | 0.90 | 22.17 | 22.565 | 22.14 | 329032 |
| 1733268900 | 22.26 | -0.88 | -3.80 | 22.9 | 23.05 | 21.85 | 515708 |
| 1733182500 | 23.14 | 0.36 | 1.58 | 22.81 | 23.25 | 22.49 | 599617 |
| 1732917840 | 22.78 | 0 | 0.00 | 22.37 | 23.0977 | 22.37 | 199663 |
| 1732750500 | 22.78 | -0.01 | -0.04 | 22.75 | 22.946 | 22.38 | 295627 |
| 1732664100 | 22.79 | 0.25 | 1.11 | 22.505 | 22.89 | 22.265 | 285606 |
| 1732577700 | 22.54 | -0.37 | -1.62 | 23.245 | 23.65 | 22.4 | 579054 |
| 1732318500 | 22.91 | 0.44 | 1.96 | 22.6 | 22.9973 | 22.345 | 393769 |
| 1732232100 | 22.47 | 0.72 | 3.31 | 21.68 | 22.72 | 21.55 | 466458 |
| 1732145700 | 21.75 | 0.62 | 2.93 | 21.15 | 21.84 | 21.15 | 560652 |
| 1732059300 | 21.13 | 0.57 | 2.77 | 20.67 | 21.22 | 20.3 | 384564 |
| 1731972900 | 20.56 | 0.25 | 1.23 | 20.34 | 20.67 | 20.28 | 262277 |
| 1731713700 | 20.31 | -0.51 | -2.45 | 20.77 | 20.77 | 19.585 | 553438 |
| 1731627300 | 20.82 | -0.72 | -3.34 | 21.375 | 21.375 | 20.73 | 455178 |
| 1731540900 | 21.54 | -0.45 | -2.05 | 22.08 | 22.14 | 21.085 | 434717 |
| 1731454500 | 21.99 | -1.43 | -6.11 | 22.95 | 23.075 | 21.84 | 496252 |
| 1731368100 | 23.42 | 0.92 | 4.09 | 22.66 | 23.48 | 22.495 | 568480 |
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
