QNST - QuinStreet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201913.8513.8913.5813.7413.74220,000
Apr 24, 201913.8213.9813.7213.7713.77289,400
Apr 23, 201913.5214.0213.5213.8613.86384,800
Apr 22, 201913.1813.5413.0813.5113.51517,300
Apr 18, 201913.1713.3213.1113.1913.19372,500
Apr 17, 201913.4513.4512.9813.2013.20525,200
Apr 16, 201913.4513.4613.1913.4213.42399,300
Apr 15, 201913.2513.5113.2113.3913.39549,400
Apr 12, 201913.4213.4313.1313.2613.26665,600
Apr 11, 201913.3913.5213.2013.2913.29324,500
Apr 10, 201913.2613.4113.1213.3813.38422,800
Apr 09, 201913.3013.4113.1213.2713.27509,600
Apr 08, 201913.6913.8413.3013.3213.32505,100
Apr 05, 201913.4914.0513.3813.6913.691,186,700
Apr 04, 201913.6613.9013.3913.4213.42390,700
Apr 03, 201913.4513.7913.3413.6213.62579,100
Apr 02, 201913.5313.5613.3013.3913.39358,600
Apr 01, 201913.5513.5513.3613.5213.52378,200
Mar 29, 201913.3013.4013.1213.3913.39827,400
Mar 28, 201913.0913.2412.9513.2113.21376,900
Mar 27, 201913.2513.2612.8413.0613.06358,000
Mar 26, 201913.2913.5713.1313.2413.24361,800
Mar 25, 201913.1413.2713.0013.2113.21459,800
Mar 22, 201913.6613.7813.1113.2113.21555,300
Mar 21, 201913.5113.9013.4813.7413.74584,300
Mar 20, 201913.3113.7513.0013.5813.58538,300
Mar 19, 201913.3313.3313.1813.3113.31402,000
Mar 18, 201913.4813.5613.0913.2913.29507,600
Mar 15, 201913.1713.5513.1613.4813.481,308,200
Mar 14, 201913.1313.3112.9513.1613.16430,500
Mar 13, 201913.0013.1712.8613.1313.13687,900
Mar 12, 201913.1013.2412.9012.9312.93437,500
Mar 11, 201912.8413.0812.8313.0713.07445,400
Mar 08, 201912.9313.0212.6612.7912.79612,000
Mar 07, 201913.1213.1812.9212.9612.96753,200
Mar 06, 201913.1813.2512.9613.1613.16629,000
Mar 05, 201913.1913.2612.9213.1713.17580,900
Mar 04, 201913.6013.7213.0413.1313.131,123,000
Mar 01, 201913.4913.6113.3413.6013.60480,200
Feb 28, 201913.4713.5813.3613.3913.39816,800
Feb 27, 201913.5413.6613.3013.4913.49563,900
Feb 26, 201914.0214.1813.5213.5813.58944,100
Feb 25, 201913.9714.4513.9614.0314.03895,000
Feb 22, 201913.5614.0013.5613.9713.97497,400
Feb 21, 201913.7713.9013.4013.5013.50715,500
Feb 20, 201913.7913.9313.5513.7813.78809,000
Feb 19, 201913.8714.0813.7513.7913.79818,200
Feb 15, 201914.0914.1513.6013.8713.871,363,500
Feb 14, 201913.7014.1113.5214.0614.061,570,600
Feb 13, 201914.4314.4413.4813.7913.792,565,100
Feb 12, 201913.9014.4713.7614.4514.452,416,600
Feb 11, 201915.0415.2413.3413.6613.665,177,600
Feb 08, 201915.4015.6314.6114.7714.775,364,600
Feb 07, 201918.5418.8418.1018.5318.531,025,100
Feb 06, 201919.3919.4318.6618.8318.83659,400
Feb 05, 201919.4619.7019.1419.4519.45603,100
Feb 04, 201919.7220.0219.2019.3819.38823,800
Feb 01, 201918.9919.8218.6119.7219.721,209,300
Jan 31, 201919.1919.2618.7619.0419.04426,400
Jan 30, 201918.4918.8518.0818.7318.73313,000
Jan 29, 201918.7018.7618.2418.2718.27668,100
Jan 28, 201918.9219.0118.5118.6018.60422,600
Jan 25, 201918.5219.1718.5019.0419.04505,900
Jan 24, 201918.0518.5617.6918.3518.35812,700
Jan 23, 201918.8518.9517.9118.0218.02725,800
Jan 22, 201918.7019.1818.6018.7318.73779,000
Jan 18, 201918.8018.8418.5818.7918.79453,300
Jan 17, 201918.4618.7718.3818.7018.70467,100
Jan 16, 201918.4218.6918.1818.5218.52646,000
Jan 15, 201918.2418.4518.1318.3118.31464,600
Jan 14, 201918.0218.3317.9118.1418.14939,800
Jan 11, 201918.5018.9018.1118.3618.361,158,000
Jan 10, 201917.2418.7517.1518.4318.432,266,900
Jan 09, 201917.6317.6316.8217.3317.33581,100
Jan 08, 201917.6517.7516.9317.3317.33721,100
Jan 07, 201916.2517.4516.2017.4117.411,297,600
Jan 04, 201915.6316.2915.5916.2316.231,060,300
Jan 03, 201916.0116.0115.0315.4215.42634,300
Jan 02, 201916.0116.2915.7316.1316.13602,400
Dec 31, 201816.1116.3915.9916.2316.23638,300
Dec 28, 201816.4016.4915.7615.8915.89789,500
Dec 27, 201815.7116.3915.3416.3816.38693,400
Dec 26, 201814.8116.0614.7616.0116.01894,800
Dec 24, 201814.6215.0114.6214.7814.78344,100
Dec 21, 201815.9115.9714.3114.8214.822,064,300
Dec 20, 201815.6116.0715.2515.9315.931,150,200
Dec 19, 201815.7216.4815.5315.6115.61825,300
Dec 18, 201816.0616.7415.4515.6515.651,416,200
Dec 17, 201815.9216.2015.3915.8815.881,363,900
Dec 14, 201815.8316.3715.6415.9315.93856,300
Dec 13, 201816.2716.3815.5916.0916.09364,800
Dec 12, 201815.8916.4515.8316.0816.08776,100
Dec 11, 201815.7516.1515.5615.7315.73712,100
Dec 10, 201815.2115.5815.0715.5015.50670,400
Dec 07, 201815.8416.1115.1515.2015.20504,600
Dec 06, 201815.4815.9015.3615.9015.90755,400
Dec 04, 201816.5416.5515.7915.8315.83461,900
Dec 03, 201816.4916.5915.6216.5516.55669,300
Nov 30, 201815.6516.2315.4816.1416.141,138,500
Nov 29, 201815.3616.2615.2415.6815.68735,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...