Advertisement
Advertisement
U.S. markets open in 3 hours 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

QuinStreet, Inc. (QNST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.26-0.29 (-1.75%)
At close: 04:00PM EST
16.26 0.00 (0.00%)
Pre-Market: 04:16AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202216.3016.6416.0216.2616.26205,000
Jan 13, 202217.0517.1916.4816.5516.55209,700
Jan 12, 202217.6817.8317.0117.0217.02204,200
Jan 11, 202216.8617.6916.7317.6717.67270,800
Jan 10, 202216.8316.9116.4116.8916.89208,900
Jan 07, 202217.6717.7517.1117.1317.13256,100
Jan 06, 202217.8118.1717.4917.5717.57211,900
Jan 05, 202218.1718.4117.6417.7917.79282,600
Jan 04, 202218.5318.5517.8018.2918.29213,200
Jan 03, 202218.2618.5918.1818.4918.49173,700
Dec 31, 202118.1718.4818.0118.1918.19211,800
Dec 30, 202118.2118.6218.0118.2618.26140,400
Dec 29, 202118.1818.2217.8918.1118.11166,900
Dec 28, 202118.5218.7118.1218.1618.16176,900
Dec 27, 202118.4518.6418.2218.6018.60141,000
Dec 23, 202118.0818.4817.8418.3418.34138,400
Dec 22, 202117.8818.0517.5618.0418.04166,700
Dec 21, 202117.4418.1216.5617.9417.94221,800
Dec 20, 202117.3317.3316.6917.2317.23343,400
Dec 17, 202117.8318.1117.0717.7317.732,559,500
Dec 16, 202118.6018.7617.5617.8117.81388,900
Dec 15, 202117.9818.5817.3418.5318.53434,300
Dec 14, 202117.7418.4317.6918.0318.03344,600
Dec 13, 202117.7918.1817.5118.0218.02359,100
Dec 10, 202118.1818.4017.8417.8917.89353,900
Dec 09, 202118.2518.5418.0218.0518.05335,300
Dec 08, 202117.9618.5317.8118.4418.44317,300
Dec 07, 202117.5618.3217.5518.0118.01462,300
Dec 06, 202115.4117.4615.4117.4317.43652,800
Dec 03, 202115.4815.6315.1615.5915.59391,200
Dec 02, 202114.7315.4214.5715.4115.41259,900
Dec 01, 202115.5115.5914.8014.8214.82277,900
Nov 30, 202115.2015.6614.8315.3115.31543,100
Nov 29, 202115.7915.7915.1215.1915.19466,300
Nov 26, 202115.6315.7215.1215.5515.55199,700
Nov 24, 202116.0016.1515.8215.9615.96254,300
Nov 23, 202116.0716.1215.5316.0616.06600,700
Nov 22, 202116.5016.7216.0716.2216.22457,100
Nov 19, 202116.4716.6516.3516.4916.49469,300
Nov 18, 202116.7016.7016.1016.4716.47396,100
Nov 17, 202117.0317.1816.6816.7316.73353,100
Nov 16, 202116.9917.1716.7917.1017.10335,900
Nov 15, 202117.0417.3116.8317.1917.19412,700
Nov 12, 202116.6617.0916.5117.0617.06348,200
Nov 11, 202116.3617.1016.3616.7016.70695,600
Nov 10, 202115.7016.4115.5716.3616.36535,500
Nov 09, 202115.8516.2015.6915.9315.93622,100
Nov 08, 202115.1815.8815.1615.8315.83625,100
Nov 05, 202115.5015.8014.7415.1815.18875,900
Nov 04, 202117.7918.2315.0815.4615.461,901,400
Nov 03, 202113.3913.7113.2713.4413.44823,600
Nov 02, 202114.3414.3413.2313.2813.28753,600
Nov 01, 202114.0014.5113.9514.3614.36286,900
Oct 29, 202114.1714.4213.8614.0014.00361,900
Oct 28, 202114.1314.3513.9414.1314.13567,500
Oct 27, 202114.6014.7114.1314.1414.14284,900
Oct 26, 202114.7714.9214.5414.5714.57425,100
Oct 25, 202114.8314.9614.4714.5914.59322,100
Oct 22, 202114.8015.3914.8014.8314.83429,100
Oct 21, 202115.1915.4414.9715.3015.30697,000
Oct 20, 202115.5715.5714.9415.2515.25556,900
Oct 19, 202116.7216.8915.1415.4015.40715,900
Oct 18, 202116.9516.9516.5516.7916.79187,300
Oct 15, 202117.3917.3917.0117.0317.03244,100
Oct 14, 202117.4517.7017.0317.1117.11292,200
Oct 13, 202117.4017.8417.0317.2117.21144,100
Oct 12, 202117.4017.4117.1217.3017.30140,400
Oct 11, 202117.7918.1517.3117.3117.31155,900
Oct 08, 202117.6817.8017.4817.7217.72133,500
Oct 07, 202117.5817.8417.4617.6317.63117,800
Oct 06, 202117.2317.5017.1117.4117.41185,800
Oct 05, 202117.3617.7617.1317.4717.47133,700
Oct 04, 202117.9017.9017.2517.3417.34136,300
Oct 01, 202117.6818.0517.4317.9917.99288,800
Sep 30, 202117.9618.3117.5417.5617.5699,300
Sep 29, 202117.9018.0517.6517.8117.81181,000
Sep 28, 202118.0418.1817.6817.7717.77182,500
Sep 27, 202117.7518.5117.7518.1918.19298,900
Sep 24, 202118.3018.3917.9617.9917.99174,000
Sep 23, 202118.1218.4018.0518.3618.36142,500
Sep 22, 202117.7618.8917.6118.1018.10116,100
Sep 21, 202117.6617.9917.2717.7317.73259,700
Sep 20, 202117.7617.8917.1817.6017.60279,700
Sep 17, 202118.0018.2617.6918.0718.07775,100
Sep 16, 202118.5218.7017.3717.9217.92485,100
Sep 15, 202118.5918.8818.3318.6718.67348,600
Sep 14, 202118.6619.0218.6018.6318.63215,100
Sep 13, 202118.8518.9118.4218.8118.81272,500
Sep 10, 202118.9519.0118.5218.6018.60378,600
Sep 09, 202118.6919.0018.5718.8618.86175,200
Sep 08, 202118.4318.7518.3518.7318.73166,600
Sep 07, 202118.7618.8818.3818.4018.40257,500
Sep 03, 202118.5018.7318.3818.7218.72238,200
Sep 02, 202118.3418.9118.2818.5518.55388,200
Sep 01, 202118.0318.4617.9018.2818.28192,500
Aug 31, 202117.7617.9717.5517.9117.91193,400
Aug 30, 202117.8617.9317.5217.8017.80159,700
Aug 27, 202117.4117.8917.3017.7417.74260,500
Aug 26, 202117.1517.4917.0617.3417.34299,800
Aug 25, 202117.2517.4917.1017.2417.24154,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement