QNST - QuinStreet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201910.9511.2810.9510.9910.99484,717
Aug 22, 201910.9211.1910.8811.0211.02495,100
Aug 21, 201911.1511.2710.8510.8810.88658,700
Aug 20, 201911.0011.1710.8810.9710.97567,000
Aug 19, 201911.7411.7410.8910.9910.99961,800
Aug 16, 201910.5911.7910.5911.5511.551,202,200
Aug 15, 201910.4810.9510.1510.5410.541,072,900
Aug 14, 201910.5210.8410.2210.3810.381,087,700
Aug 13, 201910.5911.2710.4810.7610.761,270,300
Aug 12, 201911.6512.1410.7310.7510.751,568,100
Aug 09, 201912.8713.5011.1411.8111.814,529,700
Aug 08, 201916.2016.6016.1016.3716.371,199,700
Aug 07, 201915.8916.2815.8816.0716.07326,200
Aug 06, 201915.5816.3515.5816.1216.12538,900
Aug 05, 201916.1816.2015.1115.5215.52565,700
Aug 02, 201916.4916.5416.1216.4416.44362,900
Aug 01, 201916.2716.7416.2716.4816.48575,800
Jul 31, 201916.3716.4916.1016.2916.29466,900
Jul 30, 201916.4616.5616.1316.2716.27367,200
Jul 29, 201916.3016.6116.1916.5316.53833,600
Jul 26, 201916.4016.5016.1416.3116.31475,700
Jul 25, 201916.9216.9216.0716.2516.25364,000
Jul 24, 201916.8017.1316.6916.9516.95268,600
Jul 23, 201916.4617.0616.4616.8016.80405,000
Jul 22, 201916.0016.4115.9916.4016.40192,900
Jul 19, 201915.8616.2415.8616.0216.02318,700
Jul 18, 201916.3816.4915.7115.8515.85425,400
Jul 17, 201916.1116.5316.0716.4716.47382,800
Jul 16, 201915.9516.3115.9216.1216.12327,100
Jul 15, 201915.6916.0915.6015.9915.99309,700
Jul 12, 201915.5216.1115.3815.7315.73470,400
Jul 11, 201915.4615.4615.2315.3815.38308,000
Jul 10, 201915.3915.5215.2315.3815.38399,000
Jul 09, 201915.3215.3214.8915.2315.23563,900
Jul 08, 201915.8715.8815.3415.3815.38317,900
Jul 05, 201915.4216.0415.4215.9415.94326,700
Jul 03, 201915.3815.5715.3615.4615.46159,300
Jul 02, 201915.2715.6215.1915.3615.36590,300
Jul 01, 201915.9416.0415.1915.2715.27612,500
Jun 28, 201915.8516.1915.8215.8515.851,038,100
Jun 27, 201915.6315.9015.5215.8315.83351,300
Jun 26, 201915.9816.2015.5415.5715.57516,900
Jun 25, 201916.2816.3815.8915.9515.95511,700
Jun 24, 201916.4816.7416.1116.2816.28588,400
Jun 21, 201916.0216.3915.9216.1916.19744,300
Jun 20, 201916.6916.7915.9116.1216.12490,600
Jun 19, 201916.3716.5216.2516.4316.43377,100
Jun 18, 201916.4716.8116.3516.3916.39310,600
Jun 17, 201916.3016.5416.2816.3316.33379,100
Jun 14, 201916.4816.5216.1116.2916.29480,200
Jun 13, 201916.1516.5715.9516.5316.53512,200
Jun 12, 201916.1616.2715.9716.0916.09548,700
Jun 11, 201916.4516.5315.8116.1316.13482,200
Jun 10, 201916.0716.6316.0616.3816.38645,200
Jun 07, 201915.2216.1015.1016.0416.04494,000
Jun 06, 201915.6215.6214.9215.2315.23358,500
Jun 05, 201915.7515.7715.5515.5715.57368,000
Jun 04, 201915.3915.8915.3015.6415.64538,900
Jun 03, 201915.3415.3615.0615.2315.23503,600
May 31, 201915.1815.3615.1515.3315.33329,600
May 30, 201915.1515.5215.0315.4215.42494,100
May 29, 201915.1815.2314.8214.9514.95880,100
May 28, 201916.0316.1615.3915.4015.40735,300
May 24, 201916.1016.3815.8516.0316.03774,700
May 23, 201915.9416.0715.8716.0416.04613,000
May 22, 201916.2616.3715.9816.0216.02313,900
May 21, 201916.0916.3116.0016.2916.29581,800
May 20, 201915.7016.1615.6516.0616.06734,900
May 17, 201915.5415.9615.5115.8115.81694,000
May 16, 201915.6815.8715.6115.7315.73759,600
May 15, 201915.0616.0315.0415.7215.721,493,700
May 14, 201915.1415.3315.0315.1615.16822,600
May 13, 201914.8515.2814.6515.1015.10543,200
May 10, 201913.5215.6913.5215.2715.271,608,100
May 09, 201914.2814.5914.1614.4014.40615,300
May 08, 201914.4214.6314.3314.3414.34351,100
May 07, 201914.2314.5014.1914.4314.43594,300
May 06, 201914.1814.4114.1814.3914.39565,300
May 03, 201914.5014.7114.3614.4514.45536,600
May 02, 201914.1414.5014.1414.4414.44409,900
May 01, 201914.4114.4114.0814.1714.17737,100
Apr 30, 201914.4914.6214.1914.2714.27520,800
Apr 29, 201914.3214.7314.2814.5614.56495,400
Apr 26, 201913.8914.4713.7214.3414.34518,100
Apr 25, 201913.8513.8913.5813.7413.74220,000
Apr 24, 201913.8213.9813.7213.7713.77289,400
Apr 23, 201913.5214.0213.5213.8613.86384,800
Apr 22, 201913.1813.5413.0813.5113.51517,300
Apr 18, 201913.1713.3213.1113.1913.19372,500
Apr 17, 201913.4513.4512.9813.2013.20525,200
Apr 16, 201913.4513.4613.1913.4213.42399,300
Apr 15, 201913.2513.5113.2113.3913.39549,400
Apr 12, 201913.4213.4313.1313.2613.26665,600
Apr 11, 201913.3913.5213.2013.2913.29324,500
Apr 10, 201913.2613.4113.1213.3813.38422,800
Apr 09, 201913.3013.4113.1213.2713.27509,600
Apr 08, 201913.6913.8413.3013.3213.32505,100
Apr 05, 201913.4914.0513.3813.6913.691,186,700
Apr 04, 201913.6613.9013.3913.4213.42390,700
Apr 03, 201913.4513.7913.3413.6213.62579,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...