QNST - QuinStreet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20239.159.569.159.439.43301,600
May 25, 20239.069.198.959.109.10352,900
May 24, 20239.229.319.139.249.24331,400
May 23, 20239.409.759.159.259.25623,300
May 22, 20238.929.438.709.389.38902,200
May 19, 20238.859.058.698.998.991,055,700
May 18, 20237.858.747.848.708.701,278,200
May 17, 20237.258.117.237.677.671,569,300
May 16, 20237.417.557.157.257.25820,100
May 15, 20237.427.787.407.497.491,241,100
May 12, 20237.087.336.927.207.20912,600
May 11, 20236.937.186.797.137.13901,000
May 10, 20236.927.166.906.956.95890,200
May 09, 20237.387.456.906.926.921,173,600
May 08, 20238.108.107.307.387.381,006,900
May 05, 20238.608.698.068.108.101,436,800
May 04, 20238.539.608.348.618.613,367,300
May 03, 202310.2810.329.569.709.70944,600
May 02, 202311.0811.0810.1610.2810.28834,000
May 01, 202311.1111.3511.0511.1811.18269,200
Apr 28, 202311.0411.1910.9611.1111.11388,000
Apr 27, 202311.1411.2110.8811.0511.05383,800
Apr 26, 202311.3111.4510.8611.0511.05497,800
Apr 25, 202311.5111.6311.2811.3611.36336,700
Apr 24, 202311.8511.8911.5311.6011.60363,000
Apr 21, 202311.9212.0111.6911.8411.84569,200
Apr 20, 202311.9712.0611.7811.9311.93504,000
Apr 19, 202312.6712.6711.9212.0012.00917,200
Apr 18, 202313.1813.3212.6912.7012.70585,900
Apr 17, 202313.2313.2312.4313.1113.11709,800
Apr 14, 202314.2814.2812.6313.2413.241,026,300
Apr 13, 202314.4414.7214.2214.4014.40280,000
Apr 12, 202314.8714.8714.2814.3014.30326,800
Apr 11, 202315.0515.2414.7114.7114.71171,800
Apr 10, 202314.8515.1714.8515.0115.01156,900
Apr 06, 202315.1315.1814.8814.9514.95143,800
Apr 05, 202315.3015.3314.8915.0015.00255,100
Apr 04, 202315.6915.8415.1215.4015.40178,100
Apr 03, 202315.8016.1315.4115.6415.64336,500
Mar 31, 202315.2915.9615.2915.8715.87376,400
Mar 30, 202315.6715.6815.2015.2715.27126,400
Mar 29, 202315.3815.7015.3115.6215.62221,200
Mar 28, 202315.5115.8115.1615.3115.31151,000
Mar 27, 202315.5015.7015.2315.5915.59154,900
Mar 24, 202314.8415.2314.6815.2315.23166,600
Mar 23, 202315.1815.4714.8014.9314.93161,700
Mar 22, 202315.2615.5315.1215.1315.13168,700
Mar 21, 202315.0315.4815.0315.2415.24217,400
Mar 20, 202314.9715.1414.8014.8414.84236,200
Mar 17, 202315.0615.1914.7114.9014.90644,400
Mar 16, 202314.6015.5514.6015.1915.19219,600
Mar 15, 202314.9515.0714.6814.7914.79269,000
Mar 14, 202315.4315.5215.0315.2215.22206,800
Mar 13, 202315.1615.4215.0015.0315.03171,500
Mar 10, 202315.8015.8615.3115.4015.40242,000
Mar 09, 202316.2416.3515.8815.8915.89222,900
Mar 08, 202316.4616.4816.1216.2716.27138,400
Mar 07, 202316.5516.6816.3016.4716.47168,400
Mar 06, 202316.8616.9216.4016.5216.52238,000
Mar 03, 202316.9617.0116.7916.8816.88193,300
Mar 02, 202316.9917.1416.6916.8916.89213,300
Mar 01, 202316.9517.1416.7517.1317.13287,500
Feb 28, 202317.5017.8816.9416.9716.97405,700
Feb 27, 202318.0318.0517.5717.5817.58290,300
Feb 24, 202317.3318.0617.2618.0318.03344,600
Feb 23, 202317.5517.7217.4117.5917.59280,200
Feb 22, 202317.5317.6917.3117.5417.54352,700
Feb 21, 202317.8217.9817.2917.4517.45398,400
Feb 17, 202317.9718.1017.7217.9617.96270,200
Feb 16, 202317.4618.0417.4617.9317.93410,700
Feb 15, 202316.9018.1816.9017.7817.78483,100
Feb 14, 202316.5317.1316.3617.0017.00401,400
Feb 13, 202317.1517.3116.6516.8216.82544,000
Feb 10, 202317.3617.7316.7517.1617.16452,700
Feb 09, 202316.9917.9415.9817.2917.291,238,000
Feb 08, 202314.9415.1114.2914.6014.60625,600
Feb 07, 202315.3115.4514.7314.9814.98671,200
Feb 06, 202315.7715.8415.3315.4015.40392,000
Feb 03, 202315.6316.0615.5715.7915.79300,500
Feb 02, 202315.7616.0814.4415.8415.84401,800
Feb 01, 202315.3015.5914.9615.4915.49323,900
Jan 31, 202315.2315.4715.2315.3315.33200,800
Jan 30, 202315.0815.3515.0215.1515.15189,100
Jan 27, 202314.9015.3314.9015.2015.20205,800
Jan 26, 202314.8415.0014.6814.9114.91287,600
Jan 25, 202314.9814.9814.6014.7914.79311,500
Jan 24, 202314.9515.3314.8115.1215.12238,700
Jan 23, 202315.3315.4514.9815.0415.04258,600
Jan 20, 202315.4915.4914.9915.2915.29297,400
Jan 19, 202315.1915.4315.0115.3215.32369,600
Jan 18, 202315.7415.7815.2115.2515.25357,900
Jan 17, 202315.6915.8415.1615.7215.72393,200
Jan 13, 202315.3115.7015.2515.6715.67314,300
Jan 12, 202315.2015.4815.1115.4715.47205,800
Jan 11, 202315.0815.2614.7015.1915.19128,800
Jan 10, 202314.7615.1014.7615.0515.05133,600
Jan 09, 202314.9915.1514.8114.8614.86111,000
Jan 06, 202314.5414.9814.5414.9314.93166,600
Jan 05, 202314.2614.6014.1114.4514.45142,800
Jan 04, 202314.4914.7314.3314.4014.40168,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...