QNST - QuinStreet, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20178.949.278.829.199.19242,600
Nov 16, 20178.559.048.538.968.96350,900
Nov 15, 20178.708.768.438.518.51188,800
Nov 14, 20178.869.268.658.798.79411,000
Nov 13, 20178.778.958.368.918.91378,600
Nov 10, 20179.109.188.708.858.85304,600
Nov 09, 20178.999.208.839.009.00299,700
Nov 08, 20179.209.308.868.998.99445,000
Nov 07, 20178.779.378.759.269.26801,000
Nov 06, 20178.538.988.518.758.75507,300
Nov 03, 20178.098.718.098.488.48621,300
Nov 02, 20178.608.707.828.118.11798,500
Nov 01, 20179.019.308.528.678.67530,700
Oct 31, 20178.049.388.008.908.90859,700
Oct 30, 20177.127.406.907.377.37142,700
Oct 27, 20177.407.417.157.187.18116,100
Oct 26, 20177.217.417.167.347.34155,100
Oct 25, 20177.357.356.957.207.20101,200
Oct 24, 20177.507.587.287.347.34109,300
Oct 23, 20177.227.517.057.467.46186,500
Oct 20, 20177.007.437.007.237.23179,600
Oct 19, 20176.997.246.976.996.99268,300
Oct 18, 20177.057.087.007.027.02343,900
Oct 17, 20176.967.196.867.047.04198,000
Oct 16, 20177.187.236.987.017.01204,500
Oct 13, 20177.107.247.017.187.18181,000
Oct 12, 20177.317.447.147.157.15153,600
Oct 11, 20177.477.617.277.327.32228,100
Oct 10, 20177.407.537.377.457.45116,900
Oct 09, 20177.597.677.357.417.41111,000
Oct 06, 20177.737.827.537.597.59101,000
Oct 05, 20177.687.737.567.727.72120,500
Oct 04, 20177.567.757.487.637.63107,300
Oct 03, 20177.467.627.407.567.56149,000
Oct 02, 20177.307.497.107.487.48192,700
Sep 29, 20177.648.007.247.357.35382,300
Sep 28, 20177.397.687.277.657.65190,500
Sep 27, 20177.137.447.037.397.39186,500
Sep 26, 20177.407.477.007.137.13192,000
Sep 25, 20177.077.406.987.377.37232,700
Sep 22, 20177.427.486.787.107.10347,200
Sep 21, 20177.177.507.137.387.38355,700
Sep 20, 20176.977.246.797.147.14260,200
Sep 19, 20176.576.966.406.936.93295,800
Sep 18, 20176.246.816.106.526.52627,900
Sep 15, 20175.856.195.826.156.15526,600
Sep 14, 20175.735.955.625.845.84138,500
Sep 13, 20175.415.815.415.725.72157,100
Sep 12, 20175.335.555.325.445.44163,400
Sep 11, 20175.215.415.155.305.30106,900
Sep 08, 20175.165.285.105.205.20115,600
Sep 07, 20175.205.305.135.145.1478,000
Sep 06, 20175.205.365.165.215.2194,000
Sep 05, 20175.465.505.105.195.19141,000
Sep 01, 20175.395.535.265.465.4688,700
Aug 31, 20175.305.675.295.355.35138,300
Aug 30, 20175.045.354.985.335.33127,600
Aug 29, 20175.005.074.955.045.04160,900
Aug 28, 20175.135.154.955.035.03141,700
Aug 25, 20174.955.154.805.135.13169,600
Aug 24, 20174.674.924.634.894.89131,200
Aug 23, 20174.544.744.524.584.58137,300
Aug 22, 20174.544.744.474.584.58133,600
Aug 21, 20174.654.714.484.534.53216,200
Aug 18, 20174.184.644.184.644.64409,000
Aug 17, 20174.204.404.134.264.26185,000
Aug 16, 20174.054.304.054.194.19147,600
Aug 15, 20174.034.183.994.064.06107,900
Aug 14, 20173.884.163.854.034.03144,400
Aug 11, 20174.054.193.893.893.89192,200
Aug 10, 20173.854.123.824.044.04152,000
Aug 09, 20173.493.993.453.913.91140,200
Aug 08, 20173.904.043.583.683.68104,400
Aug 07, 20173.693.823.573.723.72176,400
Aug 04, 20173.603.703.563.653.65166,600
Aug 03, 20173.833.833.483.603.6099,000
Aug 02, 20173.403.953.363.823.82120,500
Aug 01, 20173.993.993.383.403.4057,800
Jul 31, 20173.943.983.803.893.89130,100
Jul 28, 20173.964.073.803.953.9563,200
Jul 27, 20173.994.123.934.014.01123,400
Jul 26, 20173.944.013.853.973.9729,600
Jul 25, 20173.793.943.773.943.9442,700
Jul 24, 20173.773.783.633.763.7655,300
Jul 21, 20173.883.983.693.713.71126,000
Jul 20, 20173.853.903.783.843.8437,600
Jul 19, 20173.964.003.853.853.8549,400
Jul 18, 20173.994.043.933.973.9751,100
Jul 17, 20174.124.183.984.034.0343,200
Jul 14, 20174.124.204.124.134.1337,900
Jul 13, 20174.024.154.024.144.1485,800
Jul 12, 20174.134.154.034.034.0362,200
Jul 11, 20174.034.153.944.124.12107,300
Jul 10, 20173.964.113.964.004.0094,900
Jul 07, 20173.994.123.953.973.9768,200
Jul 06, 20173.914.083.913.993.9948,200
Jul 05, 20174.024.163.953.973.97121,100
Jul 03, 20174.214.213.954.034.0396,400
Jun 30, 20174.364.363.924.174.1737,700
Jun 29, 20174.224.404.064.394.3960,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...