Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

QuinStreet, Inc. (QNST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.51-0.08 (-0.76%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 202210.1210.5010.1110.4010.40311,900
May 24, 202210.0210.249.8610.1410.14471,000
May 23, 202210.6610.6710.1610.1910.19426,100
May 20, 202210.7910.9510.1010.5110.51436,600
May 19, 202210.1610.6110.0610.5910.59330,700
May 18, 202210.3810.7110.2310.2810.28446,500
May 17, 202210.3710.5910.2310.4410.44408,700
May 16, 202210.0810.609.9810.1510.15531,600
May 13, 20229.9710.379.7210.3110.31473,800
May 12, 20229.5410.179.439.939.93621,800
May 11, 20229.8010.279.669.699.69639,100
May 10, 20229.4810.109.479.799.79508,900
May 09, 20229.269.629.179.429.42651,700
May 06, 20229.459.839.209.499.49689,400
May 05, 20228.949.978.699.609.601,277,600
May 04, 20228.528.998.288.918.911,097,800
May 03, 20229.449.538.528.558.551,203,300
May 02, 20229.489.839.389.839.83274,500
Apr 29, 20229.809.879.449.519.51266,300
Apr 28, 20229.719.979.509.819.81290,500
Apr 27, 20229.669.869.379.479.47262,300
Apr 26, 202210.1610.169.639.699.69332,400
Apr 25, 202210.1610.3810.0610.2710.27435,700
Apr 22, 202210.7310.8710.0910.2010.20359,200
Apr 21, 202211.1311.3010.6810.7110.71249,200
Apr 20, 202211.1711.2310.8911.0111.01214,100
Apr 19, 202211.1111.2410.9411.0711.07273,600
Apr 18, 202211.3111.3111.0011.0511.05150,400
Apr 14, 202211.9011.9011.2911.3011.30126,000
Apr 13, 202211.6011.9611.5811.8511.85124,500
Apr 12, 202211.7811.9311.5911.6211.62163,200
Apr 11, 202211.7211.8811.5611.6111.61182,600
Apr 08, 202211.9012.1011.8111.8411.84185,200
Apr 07, 202211.7312.0711.6011.9511.95186,700
Apr 06, 202211.7812.0611.5411.8511.85424,200
Apr 05, 202212.2512.4312.0912.1012.10203,100
Apr 04, 202211.9512.3211.9512.2512.25204,700
Apr 01, 202211.7112.0311.6511.8911.89217,400
Mar 31, 202211.8011.8211.5511.6011.60287,600
Mar 30, 202211.7511.9011.6311.7511.75419,500
Mar 29, 202211.6711.8911.4511.7711.77446,500
Mar 28, 202211.3411.5311.3411.4711.47335,000
Mar 25, 202211.5511.7511.2211.3711.37315,200
Mar 24, 202211.5611.7711.3811.5111.51211,100
Mar 23, 202211.9212.0011.6111.6511.65168,000
Mar 22, 202212.1412.3212.0312.0512.05148,100
Mar 21, 202212.3412.4011.9812.0512.05176,600
Mar 18, 202212.4912.7112.4012.4212.42463,200
Mar 17, 202212.2612.5912.1412.4912.49219,800
Mar 16, 202211.7312.4111.4312.3812.38386,600
Mar 15, 202211.5911.7111.3511.6111.61257,000
Mar 14, 202211.3311.6311.1811.4911.49333,200
Mar 11, 202211.5211.5911.1111.3211.32381,600
Mar 10, 202211.1511.5011.0011.4711.47449,200
Mar 09, 202210.7111.4410.4111.3311.33474,100
Mar 08, 202210.5610.7210.2610.5810.58310,200
Mar 07, 202210.6410.7410.4410.4510.45234,200
Mar 04, 202210.7010.7410.3910.4610.46254,000
Mar 03, 202211.1011.3810.6910.7810.78200,100
Mar 02, 202211.1411.2510.9811.2211.22198,000
Mar 01, 202211.2511.3510.9011.0111.01322,200
Feb 28, 202211.1911.4211.1311.2511.25265,500
Feb 25, 202211.0811.3110.8611.2911.29190,400
Feb 24, 202210.4811.0810.3711.0511.05335,500
Feb 23, 202210.8211.0610.7110.7310.73314,700
Feb 22, 202210.8211.0010.7210.7610.76326,400
Feb 18, 202211.0611.2310.7310.8910.89405,400
Feb 17, 202210.9911.2210.9511.1411.14432,000
Feb 16, 202211.8112.0111.1211.1511.15321,800
Feb 15, 202211.0211.9511.0011.9411.94503,400
Feb 14, 202211.4011.5710.9211.0111.01518,200
Feb 11, 202211.6311.9711.4711.5111.511,033,200
Feb 10, 202211.2711.6811.1511.6111.611,103,500
Feb 09, 202210.7011.4510.1511.3911.393,192,100
Feb 08, 202215.5916.0115.2115.5715.57489,400
Feb 07, 202215.5416.0215.5415.8215.82286,800
Feb 04, 202215.3115.6115.0715.4315.43320,400
Feb 03, 202215.4315.6915.2115.2815.28272,500
Feb 02, 202216.2116.2215.6115.8215.82276,200
Feb 01, 202215.8616.0915.4415.9015.90307,800
Jan 31, 202215.5916.0915.5416.0916.09238,800
Jan 28, 202215.5515.6715.0315.6615.66171,100
Jan 27, 202215.4515.8915.3615.5515.55344,100
Jan 26, 202216.1616.2315.2615.3515.35250,700
Jan 25, 202215.5315.9915.4915.8215.82323,600
Jan 24, 202214.8115.9514.6115.9015.90476,000
Jan 21, 202215.1215.5615.0215.0615.06426,900
Jan 20, 202215.6316.1315.3615.4015.40267,300
Jan 19, 202216.0216.2415.5315.5815.58254,600
Jan 18, 202215.7816.2415.7215.8815.88254,400
Jan 14, 202216.3016.6416.0216.2616.26205,000
Jan 13, 202217.0517.1916.4816.5516.55209,700
Jan 12, 202217.6817.8317.0117.0217.02204,200
Jan 11, 202216.8617.6916.7317.6717.67270,800
Jan 10, 202216.8316.9116.4116.8916.89208,900
Jan 07, 202217.6717.7517.1117.1317.13256,100
Jan 06, 202217.8118.1717.4917.5717.57211,900
Jan 05, 202218.1718.4117.6417.7917.79282,600
Jan 04, 202218.5318.5517.8018.2918.29213,200
Jan 03, 202218.2618.5918.1818.4918.49173,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement