QNST - QuinStreet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201918.800018.800018.590018.729518.7295161,019
Jan 17, 201918.460018.770018.380018.700018.7000466,600
Jan 16, 201918.420018.690018.180018.520018.5200646,000
Jan 15, 201918.240018.450018.130018.310018.3100464,600
Jan 14, 201918.020018.330017.910018.140018.1400939,800
Jan 11, 201918.500018.900018.110018.360018.36001,158,000
Jan 10, 201917.240018.750017.150018.430018.43002,266,900
Jan 09, 201917.630017.630016.820017.330017.3300581,100
Jan 08, 201917.650017.750016.930017.330017.3300721,100
Jan 07, 201916.250017.450016.200017.410017.41001,297,600
Jan 04, 201915.630016.290015.590016.230016.23001,060,300
Jan 03, 201916.010016.010015.030015.420015.4200682,400
Jan 02, 201916.010016.290015.730016.130016.1300602,400
Dec 31, 201816.110016.390015.990016.230016.2300638,300
Dec 28, 201816.400016.490015.760015.890015.8900789,500
Dec 27, 201815.710016.390015.340016.380016.3800693,400
Dec 26, 201814.810016.060014.760016.010016.0100894,800
Dec 24, 201814.620015.010014.620014.780014.7800344,100
Dec 21, 201815.910015.970014.310014.820014.82002,064,300
Dec 20, 201815.610016.070015.250015.930015.93001,150,200
Dec 19, 201815.720016.480015.530015.610015.6100825,300
Dec 18, 201816.060016.740015.450015.650015.65001,416,200
Dec 17, 201815.920016.200015.390015.880015.88001,363,900
Dec 14, 201815.830016.370015.640015.930015.9300856,300
Dec 13, 201816.270016.380015.590016.090016.0900364,800
Dec 12, 201815.890016.450015.830016.080016.0800776,100
Dec 11, 201815.750016.150015.560015.730015.7300712,100
Dec 10, 201815.210015.580015.070015.500015.5000670,400
Dec 07, 201815.840016.110015.150015.200015.2000504,600
Dec 06, 201815.480015.900015.360015.900015.9000755,400
Dec 04, 201816.540016.550015.790015.830015.8300461,900
Dec 03, 201816.490016.590015.620016.550016.5500669,300
Nov 30, 201815.650016.230015.480016.140016.14001,138,500
Nov 29, 201815.360016.260015.240015.680015.6800735,400
Nov 28, 201814.910015.380014.780015.350015.3500596,000
Nov 27, 201814.820015.090014.700014.840014.8400462,800
Nov 26, 201814.190015.040014.190015.010015.0100719,100
Nov 23, 201814.220014.870014.110014.650014.6500311,700
Nov 21, 201814.090014.710014.090014.460014.4600576,500
Nov 20, 201814.160014.340013.800013.950013.9500740,100
Nov 19, 201815.010015.220014.240014.470014.4700878,900
Nov 16, 201815.220015.350014.490015.000015.00001,333,300
Nov 15, 201815.580015.830015.140015.420015.4200733,500
Nov 14, 201816.430016.520015.620015.640015.6400758,800
Nov 13, 201816.750016.920016.180016.320016.3200861,900
Nov 12, 201817.080017.240016.430016.760016.7600762,400
Nov 09, 201817.400017.510016.710017.000017.00001,008,900
Nov 08, 201817.340017.750016.910017.440017.4400853,500
Nov 07, 201816.590017.500016.510017.480017.4800823,500
Nov 06, 201817.000017.230016.330016.550016.5500891,300
Nov 05, 201817.140017.520016.820017.260017.26001,174,300
Nov 02, 201817.400017.500016.740017.230017.23002,648,600
Nov 01, 201816.000017.400015.860017.290017.29002,113,800
Oct 31, 201814.480016.710014.000015.900015.90003,658,300
Oct 30, 201813.270013.910013.150013.690013.69001,061,500
Oct 29, 201812.800013.560012.800013.350013.3500866,800
Oct 26, 201813.000013.250012.480013.180013.1800700,700
Oct 25, 201812.980013.410012.930013.240013.2400700,100
Oct 24, 201813.450013.490012.930012.930012.9300534,000
Oct 23, 201813.400013.560012.840013.460013.4600775,400
Oct 22, 201813.900014.010013.440013.720013.7200556,400
Oct 19, 201814.580014.910013.340013.650013.65001,178,300
Oct 18, 201814.870014.910014.510014.590014.5900818,800
Oct 17, 201813.820015.040013.800014.860014.86001,266,900
Oct 16, 201813.150013.720013.120013.700013.7000714,900
Oct 15, 201812.820013.140012.550013.110013.1100557,300
Oct 12, 201813.280013.500012.690012.810012.8100466,900
Oct 11, 201813.080013.330012.720012.940012.9400720,800
Oct 10, 201813.990014.030013.050013.150013.1500599,500
Oct 09, 201813.570014.200013.570014.090014.0900707,700
Oct 08, 201813.750014.010013.530013.650013.6500637,900
Oct 05, 201814.210015.040013.380013.790013.79001,534,400
Oct 04, 201813.500013.690013.380013.590013.5900308,300
Oct 03, 201813.360013.620013.260013.530013.5300389,400
Oct 02, 201813.220013.360013.010013.350013.3500466,900
Oct 01, 201813.620013.940013.240013.280013.2800386,100
Sep 28, 201813.170013.570013.170013.570013.5700502,200
Sep 27, 201813.170013.270013.030013.260013.2600600,800
Sep 26, 201813.410013.440013.070013.100013.1000423,000
Sep 25, 201813.410013.590013.380013.410013.4100321,800
Sep 24, 201813.160013.500013.010013.430013.4300292,300
Sep 21, 201813.460013.540013.070013.240013.2400876,500
Sep 20, 201813.480013.560013.240013.460013.4600474,600
Sep 19, 201813.530013.630013.100013.400013.4000536,200
Sep 18, 201813.690013.950013.490013.580013.5800459,600
Sep 17, 201814.160014.190013.550013.610013.6100475,300
Sep 14, 201814.330014.670014.020014.220014.2200555,200
Sep 13, 201814.300014.570014.050014.330014.3300661,200
Sep 12, 201814.820014.990014.150014.220014.2200486,700
Sep 11, 201814.470014.890014.400014.860014.8600420,100
Sep 10, 201814.260014.560014.140014.550014.5500421,800
Sep 07, 201814.180014.350013.960014.130014.1300338,900
Sep 06, 201814.310014.530014.210014.210014.2100457,400
Sep 05, 201814.980014.990013.950014.340014.3400616,700
Sep 04, 201815.180015.290014.830014.960014.9600513,000
Aug 31, 201815.090015.430014.970015.170015.1700498,800
Aug 30, 201815.190015.320014.940015.070015.0700599,500
Aug 29, 201815.560015.650014.980015.160015.1600617,200
Aug 28, 201815.850015.990015.330015.560015.5600464,300
Aug 27, 201816.080016.330015.830015.860015.8600606,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...