QNST - QuinStreet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201813.7213.7213.3713.5113.51457,400
Jun 20, 201813.4113.4913.1413.2113.21336,800
Jun 19, 201813.2013.4612.9813.3213.32559,300
Jun 18, 201813.1713.3313.0113.2413.24337,700
Jun 15, 201813.3413.3412.9713.2213.22610,500
Jun 14, 201813.6813.7713.5413.5713.57224,500
Jun 13, 201813.8613.9913.5813.6113.61418,300
Jun 12, 201813.7614.0113.7013.8313.83578,700
Jun 11, 201813.7013.8313.6613.7013.70316,200
Jun 08, 201813.3513.7313.2713.7013.70332,900
Jun 07, 201813.4713.4713.0813.3213.32431,300
Jun 06, 201813.3513.7913.3013.5013.50428,000
Jun 05, 201813.5913.7213.4113.6513.65473,700
Jun 04, 201813.8013.9413.5813.6013.60490,200
Jun 01, 201813.7313.8913.5513.7113.71589,300
May 31, 201813.3713.7413.3013.7113.71805,600
May 30, 201813.0713.4513.0713.4313.43358,800
May 29, 201812.8113.1412.7512.9712.97421,700
May 25, 201812.8213.1412.7712.8912.89517,400
May 24, 201812.9913.0412.8212.8412.84269,900
May 23, 201812.6712.9812.5712.9712.97227,000
May 22, 201812.9913.0812.6112.7412.74558,900
May 21, 201812.5413.0112.5413.0013.00725,700
May 18, 201813.1513.1512.4512.4712.47425,900
May 17, 201812.3312.9612.3312.8012.80556,300
May 16, 201812.4312.4812.0112.4112.41849,100
May 15, 201813.2013.2011.8312.4012.401,122,200
May 14, 201813.4313.9113.3613.3813.38950,200
May 11, 201813.1813.4513.0213.2613.26560,600
May 10, 201812.8913.3412.8313.2013.20606,400
May 09, 201812.8513.0912.7512.7912.79584,700
May 08, 201812.4012.8612.2612.7912.79576,100
May 07, 201812.2612.7012.2212.5912.59599,800
May 04, 201812.0412.4011.9512.2712.27381,400
May 03, 201811.8112.2111.6712.1412.14851,000
May 02, 201811.3812.1410.9811.9211.92788,400
May 01, 201811.2711.4011.0311.3811.38638,000
Apr 30, 201810.8211.3210.7511.2411.24619,400
Apr 27, 201810.9011.1110.7010.8710.87692,800
Apr 26, 201811.9712.1010.7810.9110.911,109,400
Apr 25, 201811.9612.2010.9511.9811.98997,500
Apr 24, 201811.6911.8811.3011.6911.69937,500
Apr 23, 201811.5711.7311.3211.6711.67476,200
Apr 20, 201811.4211.6311.0811.5711.57638,700
Apr 19, 201811.3911.4611.0311.3811.38616,500
Apr 18, 201811.2411.4810.9111.4511.45751,200
Apr 17, 201810.9511.2510.8011.1111.111,165,000
Apr 16, 201810.9411.0910.7110.8010.80780,400
Apr 13, 201811.7511.8310.7410.7810.781,560,200
Apr 12, 201811.5612.4011.4111.8411.842,833,400
Apr 11, 201811.9911.999.7610.1410.144,518,100
Apr 10, 201812.2212.6112.1612.3212.32432,400
Apr 09, 201812.4012.6012.1112.1312.13357,200
Apr 06, 201812.6612.7312.2812.3812.38602,200
Apr 05, 201812.5412.8712.2312.8112.81815,200
Apr 04, 201812.2212.5012.0112.4012.40340,800
Apr 03, 201812.6212.7012.3012.5812.58467,900
Apr 02, 201812.7712.7712.2712.5112.51508,200
Mar 29, 201812.6512.9912.2512.7712.77753,300
Mar 28, 201813.8513.8912.0712.6612.66993,400
Mar 27, 201814.6514.6513.7613.8713.87836,600
Mar 26, 201814.2614.5514.0514.5014.50591,000
Mar 23, 201814.3414.5714.0314.0314.03692,700
Mar 22, 201814.2614.6114.1914.3414.34705,800
Mar 21, 201814.0714.6513.6414.5014.50933,400
Mar 20, 201813.8114.2813.7714.1214.12530,000
Mar 19, 201813.6113.8713.4813.7613.76511,100
Mar 16, 201813.9313.9313.3513.8013.801,506,600
Mar 15, 201813.8513.9513.5113.6813.68575,400
Mar 14, 201813.5313.9413.4113.8613.86704,700
Mar 13, 201813.7413.8113.3413.4313.43484,500
Mar 12, 201814.2214.3513.3213.7413.74723,100
Mar 09, 201813.3914.3813.3214.1214.12869,800
Mar 08, 201813.2813.6013.0913.2713.27344,700
Mar 07, 201812.8313.4412.6013.3413.34618,400
Mar 06, 201812.9113.0712.6212.9912.99431,100
Mar 05, 201812.7813.0612.5012.8012.80669,900
Mar 02, 201812.6113.1312.2413.0913.09678,500
Mar 01, 201813.0713.1412.4412.7312.73865,300
Feb 28, 201813.2513.5213.1013.1313.13694,500
Feb 27, 201813.4513.6112.6513.1213.12740,000
Feb 26, 201813.2313.8713.1613.5413.54643,600
Feb 23, 201813.3013.6313.0613.1813.18386,300
Feb 22, 201813.3813.6812.8513.1513.15621,500
Feb 21, 201812.8213.8512.6813.3813.381,025,300
Feb 20, 201812.5013.0112.1112.7412.74718,300
Feb 16, 201812.4712.7812.0012.6112.61686,900
Feb 15, 201813.0713.2512.0312.6412.64980,800
Feb 14, 201812.5413.2012.1213.0613.061,238,600
Feb 13, 201812.1513.2512.0212.7712.77804,300
Feb 12, 201811.9012.4511.5312.1312.13811,300
Feb 09, 201812.0812.3611.1711.6711.67678,900
Feb 08, 201811.3012.1711.2611.8611.86823,500
Feb 07, 201811.2311.8311.1011.3011.30626,100
Feb 06, 201811.1511.7011.0411.3111.31773,600
Feb 05, 201812.3012.8311.4311.4811.481,080,100
Feb 02, 201812.8912.8911.5212.2612.261,456,400
Feb 01, 201810.5513.1510.4212.9612.963,693,300
Jan 31, 20189.609.639.229.339.33301,000
Jan 30, 20189.409.509.049.489.48275,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...