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
Aug 23, 2019	10.95	11.28	10.95	10.99	10.99	484,717
Aug 22, 2019	10.92	11.19	10.88	11.02	11.02	495,100
Aug 21, 2019	11.15	11.27	10.85	10.88	10.88	658,700
Aug 20, 2019	11.00	11.17	10.88	10.97	10.97	567,000
Aug 19, 2019	11.74	11.74	10.89	10.99	10.99	961,800
Aug 16, 2019	10.59	11.79	10.59	11.55	11.55	1,202,200
Aug 15, 2019	10.48	10.95	10.15	10.54	10.54	1,072,900
Aug 14, 2019	10.52	10.84	10.22	10.38	10.38	1,087,700
Aug 13, 2019	10.59	11.27	10.48	10.76	10.76	1,270,300
Aug 12, 2019	11.65	12.14	10.73	10.75	10.75	1,568,100
Aug 09, 2019	12.87	13.50	11.14	11.81	11.81	4,529,700
Aug 08, 2019	16.20	16.60	16.10	16.37	16.37	1,199,700
Aug 07, 2019	15.89	16.28	15.88	16.07	16.07	326,200
Aug 06, 2019	15.58	16.35	15.58	16.12	16.12	538,900
Aug 05, 2019	16.18	16.20	15.11	15.52	15.52	565,700
Aug 02, 2019	16.49	16.54	16.12	16.44	16.44	362,900
Aug 01, 2019	16.27	16.74	16.27	16.48	16.48	575,800
Jul 31, 2019	16.37	16.49	16.10	16.29	16.29	466,900
Jul 30, 2019	16.46	16.56	16.13	16.27	16.27	367,200
Jul 29, 2019	16.30	16.61	16.19	16.53	16.53	833,600
Jul 26, 2019	16.40	16.50	16.14	16.31	16.31	475,700
Jul 25, 2019	16.92	16.92	16.07	16.25	16.25	364,000
Jul 24, 2019	16.80	17.13	16.69	16.95	16.95	268,600
Jul 23, 2019	16.46	17.06	16.46	16.80	16.80	405,000
Jul 22, 2019	16.00	16.41	15.99	16.40	16.40	192,900
Jul 19, 2019	15.86	16.24	15.86	16.02	16.02	318,700
Jul 18, 2019	16.38	16.49	15.71	15.85	15.85	425,400
Jul 17, 2019	16.11	16.53	16.07	16.47	16.47	382,800
Jul 16, 2019	15.95	16.31	15.92	16.12	16.12	327,100
Jul 15, 2019	15.69	16.09	15.60	15.99	15.99	309,700
Jul 12, 2019	15.52	16.11	15.38	15.73	15.73	470,400
Jul 11, 2019	15.46	15.46	15.23	15.38	15.38	308,000
Jul 10, 2019	15.39	15.52	15.23	15.38	15.38	399,000
Jul 09, 2019	15.32	15.32	14.89	15.23	15.23	563,900
Jul 08, 2019	15.87	15.88	15.34	15.38	15.38	317,900
Jul 05, 2019	15.42	16.04	15.42	15.94	15.94	326,700
Jul 03, 2019	15.38	15.57	15.36	15.46	15.46	159,300
Jul 02, 2019	15.27	15.62	15.19	15.36	15.36	590,300
Jul 01, 2019	15.94	16.04	15.19	15.27	15.27	612,500
Jun 28, 2019	15.85	16.19	15.82	15.85	15.85	1,038,100
Jun 27, 2019	15.63	15.90	15.52	15.83	15.83	351,300
Jun 26, 2019	15.98	16.20	15.54	15.57	15.57	516,900
Jun 25, 2019	16.28	16.38	15.89	15.95	15.95	511,700
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...