QNST - QuinStreet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201813.4114.0113.4114.0114.01426,401
Aug 17, 201813.4413.7513.4413.5613.56433,800
Aug 16, 201813.9213.9213.2013.6813.68753,000
Aug 15, 201814.1914.4113.7613.8213.82479,600
Aug 14, 201814.1114.5014.0114.3114.31551,000
Aug 13, 201813.5014.1213.4614.0614.06617,900
Aug 10, 201813.2413.7413.0613.6013.60491,400
Aug 09, 201813.1413.3613.0113.3513.35502,800
Aug 08, 201812.9913.3812.9013.1213.121,009,500
Aug 07, 201814.8014.9012.1212.9812.982,326,200
Aug 06, 201814.6315.0014.2014.6314.631,078,300
Aug 03, 201814.1614.8014.0214.4514.45500,000
Aug 02, 201814.1614.7214.1614.5314.53602,800
Aug 01, 201813.2614.3713.2614.2514.25749,200
Jul 31, 201813.7213.8313.1213.2613.26584,300
Jul 30, 201813.7913.9013.5513.6513.65456,400
Jul 27, 201814.2714.3913.6613.7513.75392,800
Jul 26, 201814.1814.3814.0014.2614.26417,500
Jul 25, 201814.0414.3914.0414.2514.25374,400
Jul 24, 201814.3914.5614.0314.0514.05479,600
Jul 23, 201813.7814.2313.6414.2114.21408,800
Jul 20, 201813.8014.0013.5613.7813.78396,200
Jul 19, 201814.0214.0213.5013.8013.80584,000
Jul 18, 201814.0414.1913.9114.1114.11397,000
Jul 17, 201814.0214.2313.8114.1014.10346,400
Jul 16, 201814.4414.4913.9014.0514.05350,800
Jul 13, 201814.6814.9014.3814.5014.50252,400
Jul 12, 201814.3214.8013.8914.6414.64473,600
Jul 11, 201814.0914.5014.0614.2214.22392,000
Jul 10, 201814.9515.0014.0714.2414.24474,600
Jul 09, 201814.9015.0314.6114.9014.90626,400
Jul 06, 201814.3215.0514.1514.7414.741,286,100
Jul 05, 201813.7314.4413.6214.3714.37626,200
Jul 03, 201813.4313.8013.2413.7513.75367,300
Jul 02, 201812.5413.3312.5113.3213.32426,100
Jun 29, 201813.1213.1612.5812.7012.70514,400
Jun 28, 201812.9813.0312.6513.0313.03797,900
Jun 27, 201813.9514.1213.0513.0513.051,154,200
Jun 26, 201812.8713.1512.5713.1013.10695,800
Jun 25, 201813.6613.8412.7312.7812.78481,500
Jun 22, 201813.5413.7913.1713.7313.731,923,300
Jun 21, 201813.7213.7213.3713.5113.51458,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...