QNST - QuinStreet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201813.400013.513313.390013.460913.46095,286
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
Aug 24, 201816.150016.420015.750016.020016.02001,268,300
Aug 23, 201814.550015.820014.450015.800015.80001,971,800
Aug 22, 201814.310014.730014.160014.650014.6500713,100
Aug 21, 201814.030014.500014.030014.380014.3800688,500
Aug 20, 201813.410014.010013.410014.010014.0100550,500
Aug 17, 201813.440013.750013.440013.560013.5600450,400
Aug 16, 201813.920013.920013.200013.680013.6800753,000
Aug 15, 201814.190014.410013.760013.820013.8200479,600
Aug 14, 201814.110014.500014.010014.310014.3100551,000
Aug 13, 201813.500014.120013.460014.060014.0600617,900
Aug 10, 201813.240013.740013.060013.600013.6000491,400
Aug 09, 201813.140013.360013.010013.350013.3500502,800
Aug 08, 201812.990013.380012.900013.120013.12001,009,500
Aug 07, 201814.800014.900012.120012.980012.98002,326,200
Aug 06, 201814.630015.000014.200014.630014.63001,078,300
Aug 03, 201814.160014.800014.020014.450014.4500500,000
Aug 02, 201814.160014.720014.160014.530014.5300602,800
Aug 01, 201813.260014.370013.260014.250014.2500749,200
Jul 31, 201813.720013.830013.120013.260013.2600584,300
Jul 30, 201813.790013.900013.550013.650013.6500456,400
Jul 27, 201814.270014.390013.660013.750013.7500392,800
Jul 26, 201814.180014.380014.000014.260014.2600417,500
Jul 25, 201814.040014.390014.040014.250014.2500374,400
Jul 24, 201814.390014.560014.030014.050014.0500479,600
Jul 23, 201813.780014.230013.640014.210014.2100408,800
Jul 20, 201813.800014.000013.560013.780013.7800396,200
Jul 19, 201814.020014.020013.500013.800013.8000584,000
Jul 18, 201814.040014.190013.910014.110014.1100397,000
Jul 17, 201814.020014.230013.810014.100014.1000346,400
Jul 16, 201814.440014.490013.900014.050014.0500350,800
Jul 13, 201814.680014.900014.380014.500014.5000252,400
Jul 12, 201814.320014.800013.890014.640014.6400473,600
Jul 11, 201814.090014.500014.060014.220014.2200392,000
Jul 10, 201814.950015.000014.070014.240014.2400474,600
Jul 09, 201814.900015.030014.610014.900014.9000626,400
Jul 06, 201814.320015.050014.150014.740014.74001,286,100
Jul 05, 201813.730014.440013.620014.370014.3700626,200
Jul 03, 201813.430013.800013.240013.750013.7500367,300
Jul 02, 201812.540013.330012.510013.320013.3200426,100
Jun 29, 201813.120013.160012.580012.700012.7000514,400
Jun 28, 201812.980013.030012.650013.030013.0300797,900
Jun 27, 201813.950014.120013.050013.050013.05001,154,200
Jun 26, 201812.870013.150012.570013.100013.1000695,800
Jun 25, 201813.660013.840012.730012.780012.7800481,500
Jun 22, 201813.540013.790013.170013.730013.73001,923,300
Jun 21, 201813.720013.720013.370013.510013.5100458,200
Jun 20, 201813.410013.490013.140013.210013.2100336,800
Jun 19, 201813.200013.460012.980013.320013.3200559,300
Jun 18, 201813.170013.330013.010013.240013.2400337,700
Jun 15, 201813.340013.340012.970013.220013.2200610,500
Jun 14, 201813.680013.770013.540013.570013.5700224,500
Jun 13, 201813.860013.990013.580013.610013.6100418,300
Jun 12, 201813.760014.010013.700013.830013.8300578,700
Jun 11, 201813.700013.830013.660013.700013.7000316,200
Jun 08, 201813.350013.730013.270013.700013.7000332,900
Jun 07, 201813.470013.470013.080013.320013.3200431,300
Jun 06, 201813.350013.790013.300013.500013.5000428,000
Jun 05, 201813.590013.720013.410013.650013.6500473,700
Jun 04, 201813.800013.940013.580013.600013.6000490,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...