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 |
|---|---|---|---|---|---|---|
| Oct 23, 2018 | 13.4000 | 13.5133 | 13.3900 | 13.4609 | 13.4609 | 5,286 |
| Oct 22, 2018 | 13.9000 | 14.0100 | 13.4400 | 13.7200 | 13.7200 | 556,400 |
| Oct 19, 2018 | 14.5800 | 14.9100 | 13.3400 | 13.6500 | 13.6500 | 1,178,300 |
| Oct 18, 2018 | 14.8700 | 14.9100 | 14.5100 | 14.5900 | 14.5900 | 818,800 |
| Oct 17, 2018 | 13.8200 | 15.0400 | 13.8000 | 14.8600 | 14.8600 | 1,266,900 |
| Oct 16, 2018 | 13.1500 | 13.7200 | 13.1200 | 13.7000 | 13.7000 | 714,900 |
| Oct 15, 2018 | 12.8200 | 13.1400 | 12.5500 | 13.1100 | 13.1100 | 557,300 |
| Oct 12, 2018 | 13.2800 | 13.5000 | 12.6900 | 12.8100 | 12.8100 | 466,900 |
| Oct 11, 2018 | 13.0800 | 13.3300 | 12.7200 | 12.9400 | 12.9400 | 720,800 |
| Oct 10, 2018 | 13.9900 | 14.0300 | 13.0500 | 13.1500 | 13.1500 | 599,500 |
| Oct 09, 2018 | 13.5700 | 14.2000 | 13.5700 | 14.0900 | 14.0900 | 707,700 |
| Oct 08, 2018 | 13.7500 | 14.0100 | 13.5300 | 13.6500 | 13.6500 | 637,900 |
| Oct 05, 2018 | 14.2100 | 15.0400 | 13.3800 | 13.7900 | 13.7900 | 1,534,400 |
| Oct 04, 2018 | 13.5000 | 13.6900 | 13.3800 | 13.5900 | 13.5900 | 308,300 |
| Oct 03, 2018 | 13.3600 | 13.6200 | 13.2600 | 13.5300 | 13.5300 | 389,400 |
| Oct 02, 2018 | 13.2200 | 13.3600 | 13.0100 | 13.3500 | 13.3500 | 466,900 |
| Oct 01, 2018 | 13.6200 | 13.9400 | 13.2400 | 13.2800 | 13.2800 | 386,100 |
| Sep 28, 2018 | 13.1700 | 13.5700 | 13.1700 | 13.5700 | 13.5700 | 502,200 |
| Sep 27, 2018 | 13.1700 | 13.2700 | 13.0300 | 13.2600 | 13.2600 | 600,800 |
| Sep 26, 2018 | 13.4100 | 13.4400 | 13.0700 | 13.1000 | 13.1000 | 423,000 |
| Sep 25, 2018 | 13.4100 | 13.5900 | 13.3800 | 13.4100 | 13.4100 | 321,800 |
| Sep 24, 2018 | 13.1600 | 13.5000 | 13.0100 | 13.4300 | 13.4300 | 292,300 |
| Sep 21, 2018 | 13.4600 | 13.5400 | 13.0700 | 13.2400 | 13.2400 | 876,500 |
| Sep 20, 2018 | 13.4800 | 13.5600 | 13.2400 | 13.4600 | 13.4600 | 474,600 |
| Sep 19, 2018 | 13.5300 | 13.6300 | 13.1000 | 13.4000 | 13.4000 | 536,200 |
| Sep 18, 2018 | 13.6900 | 13.9500 | 13.4900 | 13.5800 | 13.5800 | 459,600 |
| Sep 17, 2018 | 14.1600 | 14.1900 | 13.5500 | 13.6100 | 13.6100 | 475,300 |
| Sep 14, 2018 | 14.3300 | 14.6700 | 14.0200 | 14.2200 | 14.2200 | 555,200 |
| Sep 13, 2018 | 14.3000 | 14.5700 | 14.0500 | 14.3300 | 14.3300 | 661,200 |
| Sep 12, 2018 | 14.8200 | 14.9900 | 14.1500 | 14.2200 | 14.2200 | 486,700 |
| Sep 11, 2018 | 14.4700 | 14.8900 | 14.4000 | 14.8600 | 14.8600 | 420,100 |
| Sep 10, 2018 | 14.2600 | 14.5600 | 14.1400 | 14.5500 | 14.5500 | 421,800 |
| Sep 07, 2018 | 14.1800 | 14.3500 | 13.9600 | 14.1300 | 14.1300 | 338,900 |
| Sep 06, 2018 | 14.3100 | 14.5300 | 14.2100 | 14.2100 | 14.2100 | 457,400 |
| Sep 05, 2018 | 14.9800 | 14.9900 | 13.9500 | 14.3400 | 14.3400 | 616,700 |
| Sep 04, 2018 | 15.1800 | 15.2900 | 14.8300 | 14.9600 | 14.9600 | 513,000 |
| Aug 31, 2018 | 15.0900 | 15.4300 | 14.9700 | 15.1700 | 15.1700 | 498,800 |
| Aug 30, 2018 | 15.1900 | 15.3200 | 14.9400 | 15.0700 | 15.0700 | 599,500 |
| Aug 29, 2018 | 15.5600 | 15.6500 | 14.9800 | 15.1600 | 15.1600 | 617,200 |
| Aug 28, 2018 | 15.8500 | 15.9900 | 15.3300 | 15.5600 | 15.5600 | 464,300 |
| Aug 27, 2018 | 16.0800 | 16.3300 | 15.8300 | 15.8600 | 15.8600 | 606,300 |
| Aug 24, 2018 | 16.1500 | 16.4200 | 15.7500 | 16.0200 | 16.0200 | 1,268,300 |
| Aug 23, 2018 | 14.5500 | 15.8200 | 14.4500 | 15.8000 | 15.8000 | 1,971,800 |
| Aug 22, 2018 | 14.3100 | 14.7300 | 14.1600 | 14.6500 | 14.6500 | 713,100 |
| Aug 21, 2018 | 14.0300 | 14.5000 | 14.0300 | 14.3800 | 14.3800 | 688,500 |
| Aug 20, 2018 | 13.4100 | 14.0100 | 13.4100 | 14.0100 | 14.0100 | 550,500 |
| Aug 17, 2018 | 13.4400 | 13.7500 | 13.4400 | 13.5600 | 13.5600 | 450,400 |
| Aug 16, 2018 | 13.9200 | 13.9200 | 13.2000 | 13.6800 | 13.6800 | 753,000 |
| Aug 15, 2018 | 14.1900 | 14.4100 | 13.7600 | 13.8200 | 13.8200 | 479,600 |
| Aug 14, 2018 | 14.1100 | 14.5000 | 14.0100 | 14.3100 | 14.3100 | 551,000 |
| Aug 13, 2018 | 13.5000 | 14.1200 | 13.4600 | 14.0600 | 14.0600 | 617,900 |
| Aug 10, 2018 | 13.2400 | 13.7400 | 13.0600 | 13.6000 | 13.6000 | 491,400 |
| Aug 09, 2018 | 13.1400 | 13.3600 | 13.0100 | 13.3500 | 13.3500 | 502,800 |
| Aug 08, 2018 | 12.9900 | 13.3800 | 12.9000 | 13.1200 | 13.1200 | 1,009,500 |
| Aug 07, 2018 | 14.8000 | 14.9000 | 12.1200 | 12.9800 | 12.9800 | 2,326,200 |
| Aug 06, 2018 | 14.6300 | 15.0000 | 14.2000 | 14.6300 | 14.6300 | 1,078,300 |
| Aug 03, 2018 | 14.1600 | 14.8000 | 14.0200 | 14.4500 | 14.4500 | 500,000 |
| Aug 02, 2018 | 14.1600 | 14.7200 | 14.1600 | 14.5300 | 14.5300 | 602,800 |
| Aug 01, 2018 | 13.2600 | 14.3700 | 13.2600 | 14.2500 | 14.2500 | 749,200 |
| Jul 31, 2018 | 13.7200 | 13.8300 | 13.1200 | 13.2600 | 13.2600 | 584,300 |
| Jul 30, 2018 | 13.7900 | 13.9000 | 13.5500 | 13.6500 | 13.6500 | 456,400 |
| Jul 27, 2018 | 14.2700 | 14.3900 | 13.6600 | 13.7500 | 13.7500 | 392,800 |
| Jul 26, 2018 | 14.1800 | 14.3800 | 14.0000 | 14.2600 | 14.2600 | 417,500 |
| Jul 25, 2018 | 14.0400 | 14.3900 | 14.0400 | 14.2500 | 14.2500 | 374,400 |
| Jul 24, 2018 | 14.3900 | 14.5600 | 14.0300 | 14.0500 | 14.0500 | 479,600 |
| Jul 23, 2018 | 13.7800 | 14.2300 | 13.6400 | 14.2100 | 14.2100 | 408,800 |
| Jul 20, 2018 | 13.8000 | 14.0000 | 13.5600 | 13.7800 | 13.7800 | 396,200 |
| Jul 19, 2018 | 14.0200 | 14.0200 | 13.5000 | 13.8000 | 13.8000 | 584,000 |
| Jul 18, 2018 | 14.0400 | 14.1900 | 13.9100 | 14.1100 | 14.1100 | 397,000 |
| Jul 17, 2018 | 14.0200 | 14.2300 | 13.8100 | 14.1000 | 14.1000 | 346,400 |
| Jul 16, 2018 | 14.4400 | 14.4900 | 13.9000 | 14.0500 | 14.0500 | 350,800 |
| Jul 13, 2018 | 14.6800 | 14.9000 | 14.3800 | 14.5000 | 14.5000 | 252,400 |
| Jul 12, 2018 | 14.3200 | 14.8000 | 13.8900 | 14.6400 | 14.6400 | 473,600 |
| Jul 11, 2018 | 14.0900 | 14.5000 | 14.0600 | 14.2200 | 14.2200 | 392,000 |
| Jul 10, 2018 | 14.9500 | 15.0000 | 14.0700 | 14.2400 | 14.2400 | 474,600 |
| Jul 09, 2018 | 14.9000 | 15.0300 | 14.6100 | 14.9000 | 14.9000 | 626,400 |
| Jul 06, 2018 | 14.3200 | 15.0500 | 14.1500 | 14.7400 | 14.7400 | 1,286,100 |
| Jul 05, 2018 | 13.7300 | 14.4400 | 13.6200 | 14.3700 | 14.3700 | 626,200 |
| Jul 03, 2018 | 13.4300 | 13.8000 | 13.2400 | 13.7500 | 13.7500 | 367,300 |
| Jul 02, 2018 | 12.5400 | 13.3300 | 12.5100 | 13.3200 | 13.3200 | 426,100 |
| Jun 29, 2018 | 13.1200 | 13.1600 | 12.5800 | 12.7000 | 12.7000 | 514,400 |
| Jun 28, 2018 | 12.9800 | 13.0300 | 12.6500 | 13.0300 | 13.0300 | 797,900 |
| Jun 27, 2018 | 13.9500 | 14.1200 | 13.0500 | 13.0500 | 13.0500 | 1,154,200 |
| Jun 26, 2018 | 12.8700 | 13.1500 | 12.5700 | 13.1000 | 13.1000 | 695,800 |
| Jun 25, 2018 | 13.6600 | 13.8400 | 12.7300 | 12.7800 | 12.7800 | 481,500 |
| Jun 22, 2018 | 13.5400 | 13.7900 | 13.1700 | 13.7300 | 13.7300 | 1,923,300 |
| Jun 21, 2018 | 13.7200 | 13.7200 | 13.3700 | 13.5100 | 13.5100 | 458,200 |
| Jun 20, 2018 | 13.4100 | 13.4900 | 13.1400 | 13.2100 | 13.2100 | 336,800 |
| Jun 19, 2018 | 13.2000 | 13.4600 | 12.9800 | 13.3200 | 13.3200 | 559,300 |
| Jun 18, 2018 | 13.1700 | 13.3300 | 13.0100 | 13.2400 | 13.2400 | 337,700 |
| Jun 15, 2018 | 13.3400 | 13.3400 | 12.9700 | 13.2200 | 13.2200 | 610,500 |
| Jun 14, 2018 | 13.6800 | 13.7700 | 13.5400 | 13.5700 | 13.5700 | 224,500 |
| Jun 13, 2018 | 13.8600 | 13.9900 | 13.5800 | 13.6100 | 13.6100 | 418,300 |
| Jun 12, 2018 | 13.7600 | 14.0100 | 13.7000 | 13.8300 | 13.8300 | 578,700 |
| Jun 11, 2018 | 13.7000 | 13.8300 | 13.6600 | 13.7000 | 13.7000 | 316,200 |
| Jun 08, 2018 | 13.3500 | 13.7300 | 13.2700 | 13.7000 | 13.7000 | 332,900 |
| Jun 07, 2018 | 13.4700 | 13.4700 | 13.0800 | 13.3200 | 13.3200 | 431,300 |
| Jun 06, 2018 | 13.3500 | 13.7900 | 13.3000 | 13.5000 | 13.5000 | 428,000 |
| Jun 05, 2018 | 13.5900 | 13.7200 | 13.4100 | 13.6500 | 13.6500 | 473,700 |
| Jun 04, 2018 | 13.8000 | 13.9400 | 13.5800 | 13.6000 | 13.6000 | 490,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
