QNST - QuinStreet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201811.4211.6311.0811.5711.57638,700
Apr 19, 201811.3911.4611.0311.3811.38616,500
Apr 18, 201811.2411.4810.9111.4511.45751,200
Apr 17, 201810.9511.2510.8011.1111.111,165,000
Apr 16, 201810.9411.0910.7110.8010.80780,400
Apr 13, 201811.7511.8310.7410.7810.781,560,200
Apr 12, 201811.5612.4011.4111.8411.842,833,400
Apr 11, 201811.9911.999.7610.1410.144,518,100
Apr 10, 201812.2212.6112.1612.3212.32432,400
Apr 09, 201812.4012.6012.1112.1312.13357,200
Apr 06, 201812.6612.7312.2812.3812.38602,200
Apr 05, 201812.5412.8712.2312.8112.81815,200
Apr 04, 201812.2212.5012.0112.4012.40340,800
Apr 03, 201812.6212.7012.3012.5812.58467,900
Apr 02, 201812.7712.7712.2712.5112.51508,200
Mar 29, 201812.6512.9912.2512.7712.77753,300
Mar 28, 201813.8513.8912.0712.6612.66993,400
Mar 27, 201814.6514.6513.7613.8713.87836,600
Mar 26, 201814.2614.5514.0514.5014.50591,000
Mar 23, 201814.3414.5714.0314.0314.03692,700
Mar 22, 201814.2614.6114.1914.3414.34705,800
Mar 21, 201814.0714.6513.6414.5014.50933,400
Mar 20, 201813.8114.2813.7714.1214.12530,000
Mar 19, 201813.6113.8713.4813.7613.76511,100
Mar 16, 201813.9313.9313.3513.8013.801,506,600
Mar 15, 201813.8513.9513.5113.6813.68575,400
Mar 14, 201813.5313.9413.4113.8613.86704,700
Mar 13, 201813.7413.8113.3413.4313.43484,500
Mar 12, 201814.2214.3513.3213.7413.74723,100
Mar 09, 201813.3914.3813.3214.1214.12869,800
Mar 08, 201813.2813.6013.0913.2713.27344,700
Mar 07, 201812.8313.4412.6013.3413.34618,400
Mar 06, 201812.9113.0712.6212.9912.99431,100
Mar 05, 201812.7813.0612.5012.8012.80669,900
Mar 02, 201812.6113.1312.2413.0913.09678,500
Mar 01, 201813.0713.1412.4412.7312.73865,300
Feb 28, 201813.2513.5213.1013.1313.13694,500
Feb 27, 201813.4513.6112.6513.1213.12740,000
Feb 26, 201813.2313.8713.1613.5413.54643,600
Feb 23, 201813.3013.6313.0613.1813.18386,300
Feb 22, 201813.3813.6812.8513.1513.15621,500
Feb 21, 201812.8213.8512.6813.3813.381,025,300
Feb 20, 201812.5013.0112.1112.7412.74718,300
Feb 16, 201812.4712.7812.0012.6112.61686,900
Feb 15, 201813.0713.2512.0312.6412.64980,800
Feb 14, 201812.5413.2012.1213.0613.061,238,600
Feb 13, 201812.1513.2512.0212.7712.77804,300
Feb 12, 201811.9012.4511.5312.1312.13811,300
Feb 09, 201812.0812.3611.1711.6711.67678,900
Feb 08, 201811.3012.1711.2611.8611.86823,500
Feb 07, 201811.2311.8311.1011.3011.30626,100
Feb 06, 201811.1511.7011.0411.3111.31773,600
Feb 05, 201812.3012.8311.4311.4811.481,080,100
Feb 02, 201812.8912.8911.5212.2612.261,456,400
Feb 01, 201810.5513.1510.4212.9612.963,693,300
Jan 31, 20189.609.639.229.339.33301,000
Jan 30, 20189.409.509.049.489.48275,100
Jan 29, 20189.659.659.329.529.52349,700
Jan 26, 20189.319.729.159.579.57314,300
Jan 25, 20189.129.298.919.299.29357,900
Jan 24, 20188.939.118.799.069.06352,200
Jan 23, 20188.899.078.528.858.85172,900
Jan 22, 20189.039.108.748.888.88244,900
Jan 19, 20189.069.318.719.069.06438,800
Jan 18, 20189.139.319.069.089.08260,000
Jan 17, 20189.109.258.299.109.10734,700
Jan 16, 20189.479.578.979.029.02437,700
Jan 12, 20189.159.629.079.349.34300,500
Jan 11, 20189.159.278.929.149.14247,700
Jan 10, 20189.359.398.799.109.10314,800
Jan 09, 20188.899.578.859.399.39395,700
Jan 08, 20188.799.038.608.878.87906,900
Jan 05, 20188.458.748.438.748.74215,800
Jan 04, 20188.418.528.338.458.45221,500
Jan 03, 20188.628.638.278.328.32275,800
Jan 02, 20188.408.668.368.628.62347,900
Dec 29, 20178.478.578.338.388.38213,400
Dec 28, 20178.368.488.248.468.46310,200
Dec 27, 20178.498.678.248.338.33514,900
Dec 26, 20178.518.548.248.398.39346,100
Dec 22, 20178.768.768.478.578.57202,100
Dec 21, 20178.718.818.578.768.76567,800
Dec 20, 20178.658.938.658.678.67383,400
Dec 19, 20178.568.868.498.638.63435,200
Dec 18, 20178.708.858.438.588.58675,300
Dec 15, 20178.788.908.528.678.672,219,800
Dec 14, 20178.998.998.708.788.78410,000
Dec 13, 20178.869.118.858.988.98370,400
Dec 12, 20178.769.048.668.878.87370,700
Dec 11, 20179.119.138.708.748.74390,100
Dec 08, 20179.269.379.059.139.13311,800
Dec 07, 20179.149.328.889.149.14383,400
Dec 06, 20179.369.479.049.149.14315,100
Dec 05, 20179.409.699.369.419.41364,100
Dec 04, 20179.9810.429.099.409.40402,300
Dec 01, 201710.1210.479.539.959.95530,800
Nov 30, 201710.3610.9710.3510.6910.69391,100
Nov 29, 201710.7110.8010.1210.4010.40405,000
Nov 28, 20179.8010.959.8010.6510.65548,400
Nov 27, 20179.809.909.539.629.62188,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...