QuinStreet, Inc. (QNST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

14.98

-0.42

(-2.73%)

At close: 04:00PM EST

14.98

0.00

(0.00%)

After hours:

04:01PM EST

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	15.31	15.45	14.73	14.98	14.98	641,095
Feb 06, 2023	15.77	15.84	15.33	15.40	15.40	392,000
Feb 03, 2023	15.63	16.06	15.57	15.79	15.79	300,500
Feb 02, 2023	15.76	16.08	14.44	15.84	15.84	401,800
Feb 01, 2023	15.30	15.59	14.96	15.49	15.49	323,900
Jan 31, 2023	15.23	15.47	15.23	15.33	15.33	200,800
Jan 30, 2023	15.08	15.35	15.02	15.15	15.15	189,100
Jan 27, 2023	14.90	15.33	14.90	15.20	15.20	205,800
Jan 26, 2023	14.84	15.00	14.68	14.91	14.91	287,600
Jan 25, 2023	14.98	14.98	14.60	14.79	14.79	311,500
Jan 24, 2023	14.95	15.33	14.81	15.12	15.12	238,700
Jan 23, 2023	15.33	15.45	14.98	15.04	15.04	258,600
Jan 20, 2023	15.49	15.49	14.99	15.29	15.29	297,400
Jan 19, 2023	15.19	15.43	15.01	15.32	15.32	369,600
Jan 18, 2023	15.74	15.78	15.21	15.25	15.25	357,900
Jan 17, 2023	15.69	15.84	15.16	15.72	15.72	393,200
Jan 13, 2023	15.31	15.70	15.25	15.67	15.67	314,300
Jan 12, 2023	15.20	15.48	15.11	15.47	15.47	205,800
Jan 11, 2023	15.08	15.26	14.70	15.19	15.19	128,800
Jan 10, 2023	14.76	15.10	14.76	15.05	15.05	133,600
Jan 09, 2023	14.99	15.15	14.81	14.86	14.86	111,000
Jan 06, 2023	14.54	14.98	14.54	14.93	14.93	166,600
Jan 05, 2023	14.26	14.60	14.11	14.45	14.45	142,800
Jan 04, 2023	14.49	14.73	14.33	14.40	14.40	168,300
Jan 03, 2023	14.46	14.92	14.19	14.37	14.37	204,700
Dec 30, 2022	13.80	14.38	13.80	14.35	14.35	189,900
Dec 29, 2022	13.66	13.99	13.61	13.92	13.92	156,900
Dec 28, 2022	13.68	13.97	13.45	13.54	13.54	166,200
Dec 27, 2022	13.80	14.03	13.61	13.72	13.72	238,200
Dec 23, 2022	14.21	14.22	13.88	14.00	14.00	182,300
Dec 22, 2022	13.57	14.24	13.36	14.21	14.21	358,600
Dec 21, 2022	13.48	13.87	13.38	13.73	13.73	252,900
Dec 20, 2022	12.71	13.45	12.65	13.42	13.42	280,300
Dec 19, 2022	12.72	12.83	12.62	12.74	12.74	188,900
Dec 16, 2022	12.61	12.86	12.49	12.70	12.70	1,677,700
Dec 15, 2022	12.73	12.83	12.54	12.67	12.67	192,300
Dec 14, 2022	12.81	13.08	12.63	12.88	12.88	228,500
Dec 13, 2022	13.33	13.33	12.77	12.81	12.81	240,000
Dec 12, 2022	12.96	12.96	12.70	12.71	12.71	201,000
Dec 09, 2022	13.10	13.39	12.88	12.91	12.91	131,700
Dec 08, 2022	13.47	13.61	13.07	13.15	13.15	167,400
Dec 07, 2022	13.77	13.82	13.38	13.40	13.40	173,500
Dec 06, 2022	13.92	13.92	13.72	13.82	13.82	288,700
Dec 05, 2022	14.27	14.27	13.85	13.96	13.96	183,000
Dec 02, 2022	14.14	14.44	14.14	14.38	14.38	103,100
Dec 01, 2022	14.30	14.48	14.20	14.30	14.30	151,500
Nov 30, 2022	13.93	14.27	13.78	14.23	14.23	295,000
Nov 29, 2022	14.04	14.07	13.79	13.90	13.90	120,800
Nov 28, 2022	13.80	14.28	13.80	13.99	13.99	263,200
Nov 25, 2022	14.10	14.11	13.87	13.93	13.93	78,400
Nov 23, 2022	14.10	14.25	13.98	14.23	14.23	192,100
Nov 22, 2022	13.86	14.15	13.82	14.09	14.09	180,000
Nov 21, 2022	14.11	14.17	13.80	13.86	13.86	164,500
Nov 18, 2022	14.47	14.50	14.02	14.20	14.20	214,700
Nov 17, 2022	13.84	14.27	13.83	14.24	14.24	157,200
Nov 16, 2022	14.23	14.29	13.95	14.01	14.01	212,600
Nov 15, 2022	14.20	14.42	13.90	14.32	14.32	358,400
Nov 14, 2022	13.95	14.21	13.88	14.06	14.06	238,100
Nov 11, 2022	13.76	14.27	13.70	14.08	14.08	379,800
Nov 10, 2022	13.64	13.89	13.54	13.72	13.72	299,400
Nov 09, 2022	13.34	13.53	12.93	13.09	13.09	302,600
Nov 08, 2022	13.69	14.11	13.18	13.43	13.43	409,100
Nov 07, 2022	13.41	13.76	12.90	13.66	13.66	462,900
Nov 04, 2022	11.33	13.67	11.31	13.38	13.38	520,600
Nov 03, 2022	11.24	11.38	10.78	10.83	10.83	372,900
Nov 02, 2022	11.48	11.76	11.27	11.35	11.35	275,000
Nov 01, 2022	11.54	11.64	11.37	11.53	11.53	156,500
Oct 31, 2022	11.50	11.64	11.39	11.41	11.41	216,400
Oct 28, 2022	11.28	11.55	11.13	11.52	11.52	196,300
Oct 27, 2022	11.40	11.51	11.11	11.14	11.14	157,400
Oct 26, 2022	11.43	11.63	11.21	11.40	11.40	113,900
Oct 25, 2022	11.13	11.50	10.95	11.44	11.44	94,900
Oct 24, 2022	11.02	11.20	10.74	11.13	11.13	90,500
Oct 21, 2022	10.75	10.96	10.64	10.95	10.95	173,600
Oct 20, 2022	11.06	11.08	10.58	10.67	10.67	171,300
Oct 19, 2022	11.20	11.36	10.89	11.06	11.06	173,600
Oct 18, 2022	11.64	11.66	11.10	11.26	11.26	177,700
Oct 17, 2022	11.28	11.63	11.28	11.41	11.41	210,100
Oct 14, 2022	11.47	11.47	11.09	11.11	11.11	209,800
Oct 13, 2022	10.65	11.37	10.51	11.34	11.34	222,900
Oct 12, 2022	10.71	10.99	10.62	10.83	10.83	126,500
Oct 11, 2022	10.72	10.90	10.51	10.79	10.79	148,900
Oct 10, 2022	10.66	10.81	10.58	10.75	10.75	103,000
Oct 07, 2022	10.93	10.93	10.55	10.61	10.61	101,900
Oct 06, 2022	10.81	11.02	10.72	11.01	11.01	148,900
Oct 05, 2022	10.83	11.05	10.77	10.87	10.87	127,600
Oct 04, 2022	10.68	11.01	10.60	11.00	11.00	157,700
Oct 03, 2022	10.62	10.62	10.38	10.56	10.56	169,800
Sep 30, 2022	10.57	10.83	10.48	10.50	10.50	184,900
Sep 29, 2022	10.69	10.69	10.45	10.62	10.62	163,600
Sep 28, 2022	10.72	10.91	10.61	10.85	10.85	192,700
Sep 27, 2022	10.56	10.72	10.20	10.71	10.71	309,100
Sep 26, 2022	10.49	10.79	10.43	10.43	10.43	205,700
Sep 23, 2022	10.64	10.70	10.29	10.49	10.49	171,900
Sep 22, 2022	10.97	11.01	10.67	10.73	10.73	192,000
Sep 21, 2022	11.33	11.43	10.93	10.95	10.95	181,700
Sep 20, 2022	11.43	11.57	11.12	11.28	11.28	368,900
Sep 19, 2022	11.18	11.50	11.03	11.48	11.48	189,300
Sep 16, 2022	11.36	11.60	11.04	11.23	11.23	320,700
Sep 15, 2022	11.13	11.43	11.13	11.39	11.39	254,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,164.00+52.92(+1.29%)

Dow 3034,156.69+265.67(+0.78%)

Nasdaq12,113.79+226.34(+1.90%)

Russell 20001,972.61+14.89(+0.76%)

Crude Oil77.54+3.43(+4.63%)

Gold1,882.10+2.60(+0.14%)

QuinStreet, Inc. (QNST)

S&P 500
4,164.00
+52.92(+1.29%)

Dow 30
34,156.69
+265.67(+0.78%)

Nasdaq
12,113.79
+226.34(+1.90%)

Russell 2000
1,972.61
+14.89(+0.76%)

Crude Oil
77.54
+3.43(+4.63%)

Gold
1,882.10
+2.60(+0.14%)