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
Jun 25, 2019	16.28	16.38	16.01	16.07	16.07	203,632
Jun 24, 2019	16.48	16.74	16.11	16.28	16.28	588,400
Jun 21, 2019	16.02	16.39	15.92	16.19	16.19	744,300
Jun 20, 2019	16.69	16.79	15.91	16.12	16.12	490,600
Jun 19, 2019	16.37	16.52	16.25	16.43	16.43	377,100
Jun 18, 2019	16.47	16.81	16.35	16.39	16.39	310,600
Jun 17, 2019	16.30	16.54	16.28	16.33	16.33	379,100
Jun 14, 2019	16.48	16.52	16.11	16.29	16.29	480,200
Jun 13, 2019	16.15	16.57	15.95	16.53	16.53	512,200
Jun 12, 2019	16.16	16.27	15.97	16.09	16.09	548,700
Jun 11, 2019	16.45	16.53	15.81	16.13	16.13	482,200
Jun 10, 2019	16.07	16.63	16.06	16.38	16.38	645,200
Jun 07, 2019	15.22	16.10	15.10	16.04	16.04	494,000
Jun 06, 2019	15.62	15.62	14.92	15.23	15.23	358,500
Jun 05, 2019	15.75	15.77	15.55	15.57	15.57	368,000
Jun 04, 2019	15.39	15.89	15.30	15.64	15.64	538,900
Jun 03, 2019	15.34	15.36	15.06	15.23	15.23	503,600
May 31, 2019	15.18	15.36	15.15	15.33	15.33	329,600
May 30, 2019	15.15	15.52	15.03	15.42	15.42	494,100
May 29, 2019	15.18	15.23	14.82	14.95	14.95	880,100
May 28, 2019	16.03	16.16	15.39	15.40	15.40	735,300
May 24, 2019	16.10	16.38	15.85	16.03	16.03	774,700
May 23, 2019	15.94	16.07	15.87	16.04	16.04	613,000
May 22, 2019	16.26	16.37	15.98	16.02	16.02	313,900
May 21, 2019	16.09	16.31	16.00	16.29	16.29	581,800
May 20, 2019	15.70	16.16	15.65	16.06	16.06	734,900
May 17, 2019	15.54	15.96	15.51	15.81	15.81	694,000
May 16, 2019	15.68	15.87	15.61	15.73	15.73	759,600
May 15, 2019	15.06	16.03	15.04	15.72	15.72	1,493,700
May 14, 2019	15.14	15.33	15.03	15.16	15.16	822,600
May 13, 2019	14.85	15.28	14.65	15.10	15.10	543,200
May 10, 2019	13.52	15.69	13.52	15.27	15.27	1,608,100
May 09, 2019	14.28	14.59	14.16	14.40	14.40	615,300
May 08, 2019	14.42	14.63	14.33	14.34	14.34	351,100
May 07, 2019	14.23	14.50	14.19	14.43	14.43	594,300
May 06, 2019	14.18	14.41	14.18	14.39	14.39	565,300
May 03, 2019	14.50	14.71	14.36	14.45	14.45	536,600
May 02, 2019	14.14	14.50	14.14	14.44	14.44	409,900
May 01, 2019	14.41	14.41	14.08	14.17	14.17	737,100
Apr 30, 2019	14.49	14.62	14.19	14.27	14.27	520,800
Apr 29, 2019	14.32	14.73	14.28	14.56	14.56	495,400
Apr 26, 2019	13.89	14.47	13.72	14.34	14.34	518,100
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...