Mail

QNST - QuinStreet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2019	13.85	13.89	13.58	13.74	13.74	220,000
Apr 24, 2019	13.82	13.98	13.72	13.77	13.77	289,400
Apr 23, 2019	13.52	14.02	13.52	13.86	13.86	384,800
Apr 22, 2019	13.18	13.54	13.08	13.51	13.51	517,300
Apr 18, 2019	13.17	13.32	13.11	13.19	13.19	372,500
Apr 17, 2019	13.45	13.45	12.98	13.20	13.20	525,200
Apr 16, 2019	13.45	13.46	13.19	13.42	13.42	399,300
Apr 15, 2019	13.25	13.51	13.21	13.39	13.39	549,400
Apr 12, 2019	13.42	13.43	13.13	13.26	13.26	665,600
Apr 11, 2019	13.39	13.52	13.20	13.29	13.29	324,500
Apr 10, 2019	13.26	13.41	13.12	13.38	13.38	422,800
Apr 09, 2019	13.30	13.41	13.12	13.27	13.27	509,600
Apr 08, 2019	13.69	13.84	13.30	13.32	13.32	505,100
Apr 05, 2019	13.49	14.05	13.38	13.69	13.69	1,186,700
Apr 04, 2019	13.66	13.90	13.39	13.42	13.42	390,700
Apr 03, 2019	13.45	13.79	13.34	13.62	13.62	579,100
Apr 02, 2019	13.53	13.56	13.30	13.39	13.39	358,600
Apr 01, 2019	13.55	13.55	13.36	13.52	13.52	378,200
Mar 29, 2019	13.30	13.40	13.12	13.39	13.39	827,400
Mar 28, 2019	13.09	13.24	12.95	13.21	13.21	376,900
Mar 27, 2019	13.25	13.26	12.84	13.06	13.06	358,000
Mar 26, 2019	13.29	13.57	13.13	13.24	13.24	361,800
Mar 25, 2019	13.14	13.27	13.00	13.21	13.21	459,800
Mar 22, 2019	13.66	13.78	13.11	13.21	13.21	555,300
Mar 21, 2019	13.51	13.90	13.48	13.74	13.74	584,300
Mar 20, 2019	13.31	13.75	13.00	13.58	13.58	538,300
Mar 19, 2019	13.33	13.33	13.18	13.31	13.31	402,000
Mar 18, 2019	13.48	13.56	13.09	13.29	13.29	507,600
Mar 15, 2019	13.17	13.55	13.16	13.48	13.48	1,308,200
Mar 14, 2019	13.13	13.31	12.95	13.16	13.16	430,500
Mar 13, 2019	13.00	13.17	12.86	13.13	13.13	687,900
Mar 12, 2019	13.10	13.24	12.90	12.93	12.93	437,500
Mar 11, 2019	12.84	13.08	12.83	13.07	13.07	445,400
Mar 08, 2019	12.93	13.02	12.66	12.79	12.79	612,000
Mar 07, 2019	13.12	13.18	12.92	12.96	12.96	753,200
Mar 06, 2019	13.18	13.25	12.96	13.16	13.16	629,000
Mar 05, 2019	13.19	13.26	12.92	13.17	13.17	580,900
Mar 04, 2019	13.60	13.72	13.04	13.13	13.13	1,123,000
Mar 01, 2019	13.49	13.61	13.34	13.60	13.60	480,200
Feb 28, 2019	13.47	13.58	13.36	13.39	13.39	816,800
Feb 27, 2019	13.54	13.66	13.30	13.49	13.49	563,900
Feb 26, 2019	14.02	14.18	13.52	13.58	13.58	944,100
Feb 25, 2019	13.97	14.45	13.96	14.03	14.03	895,000
Feb 22, 2019	13.56	14.00	13.56	13.97	13.97	497,400
Feb 21, 2019	13.77	13.90	13.40	13.50	13.50	715,500
Feb 20, 2019	13.79	13.93	13.55	13.78	13.78	809,000
Feb 19, 2019	13.87	14.08	13.75	13.79	13.79	818,200
Feb 15, 2019	14.09	14.15	13.60	13.87	13.87	1,363,500
Feb 14, 2019	13.70	14.11	13.52	14.06	14.06	1,570,600
Feb 13, 2019	14.43	14.44	13.48	13.79	13.79	2,565,100
Feb 12, 2019	13.90	14.47	13.76	14.45	14.45	2,416,600
Feb 11, 2019	15.04	15.24	13.34	13.66	13.66	5,177,600
Feb 08, 2019	15.40	15.63	14.61	14.77	14.77	5,364,600
Feb 07, 2019	18.54	18.84	18.10	18.53	18.53	1,025,100
Feb 06, 2019	19.39	19.43	18.66	18.83	18.83	659,400
Feb 05, 2019	19.46	19.70	19.14	19.45	19.45	603,100
Feb 04, 2019	19.72	20.02	19.20	19.38	19.38	823,800
Feb 01, 2019	18.99	19.82	18.61	19.72	19.72	1,209,300
Jan 31, 2019	19.19	19.26	18.76	19.04	19.04	426,400
Jan 30, 2019	18.49	18.85	18.08	18.73	18.73	313,000
Jan 29, 2019	18.70	18.76	18.24	18.27	18.27	668,100
Jan 28, 2019	18.92	19.01	18.51	18.60	18.60	422,600
Jan 25, 2019	18.52	19.17	18.50	19.04	19.04	505,900
Jan 24, 2019	18.05	18.56	17.69	18.35	18.35	812,700
Jan 23, 2019	18.85	18.95	17.91	18.02	18.02	725,800
Jan 22, 2019	18.70	19.18	18.60	18.73	18.73	779,000
Jan 18, 2019	18.80	18.84	18.58	18.79	18.79	453,300
Jan 17, 2019	18.46	18.77	18.38	18.70	18.70	467,100
Jan 16, 2019	18.42	18.69	18.18	18.52	18.52	646,000
Jan 15, 2019	18.24	18.45	18.13	18.31	18.31	464,600
Jan 14, 2019	18.02	18.33	17.91	18.14	18.14	939,800
Jan 11, 2019	18.50	18.90	18.11	18.36	18.36	1,158,000
Jan 10, 2019	17.24	18.75	17.15	18.43	18.43	2,266,900
Jan 09, 2019	17.63	17.63	16.82	17.33	17.33	581,100
Jan 08, 2019	17.65	17.75	16.93	17.33	17.33	721,100
Jan 07, 2019	16.25	17.45	16.20	17.41	17.41	1,297,600
Jan 04, 2019	15.63	16.29	15.59	16.23	16.23	1,060,300
Jan 03, 2019	16.01	16.01	15.03	15.42	15.42	634,300
Jan 02, 2019	16.01	16.29	15.73	16.13	16.13	602,400
Dec 31, 2018	16.11	16.39	15.99	16.23	16.23	638,300
Dec 28, 2018	16.40	16.49	15.76	15.89	15.89	789,500
Dec 27, 2018	15.71	16.39	15.34	16.38	16.38	693,400
Dec 26, 2018	14.81	16.06	14.76	16.01	16.01	894,800
Dec 24, 2018	14.62	15.01	14.62	14.78	14.78	344,100
Dec 21, 2018	15.91	15.97	14.31	14.82	14.82	2,064,300
Dec 20, 2018	15.61	16.07	15.25	15.93	15.93	1,150,200
Dec 19, 2018	15.72	16.48	15.53	15.61	15.61	825,300
Dec 18, 2018	16.06	16.74	15.45	15.65	15.65	1,416,200
Dec 17, 2018	15.92	16.20	15.39	15.88	15.88	1,363,900
Dec 14, 2018	15.83	16.37	15.64	15.93	15.93	856,300
Dec 13, 2018	16.27	16.38	15.59	16.09	16.09	364,800
Dec 12, 2018	15.89	16.45	15.83	16.08	16.08	776,100
Dec 11, 2018	15.75	16.15	15.56	15.73	15.73	712,100
Dec 10, 2018	15.21	15.58	15.07	15.50	15.50	670,400
Dec 07, 2018	15.84	16.11	15.15	15.20	15.20	504,600
Dec 06, 2018	15.48	15.90	15.36	15.90	15.90	755,400
Dec 04, 2018	16.54	16.55	15.79	15.83	15.83	461,900
Dec 03, 2018	16.49	16.59	15.62	16.55	16.55	669,300
Nov 30, 2018	15.65	16.23	15.48	16.14	16.14	1,138,500
Nov 29, 2018	15.36	16.26	15.24	15.68	15.68	735,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...