Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

QuinStreet, Inc. (QNST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
14.98-0.42 (-2.73%)
At close: 04:00PM EST
14.98 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202315.3115.4514.7314.9814.98641,095
Feb 06, 202315.7715.8415.3315.4015.40392,000
Feb 03, 202315.6316.0615.5715.7915.79300,500
Feb 02, 202315.7616.0814.4415.8415.84401,800
Feb 01, 202315.3015.5914.9615.4915.49323,900
Jan 31, 202315.2315.4715.2315.3315.33200,800
Jan 30, 202315.0815.3515.0215.1515.15189,100
Jan 27, 202314.9015.3314.9015.2015.20205,800
Jan 26, 202314.8415.0014.6814.9114.91287,600
Jan 25, 202314.9814.9814.6014.7914.79311,500
Jan 24, 202314.9515.3314.8115.1215.12238,700
Jan 23, 202315.3315.4514.9815.0415.04258,600
Jan 20, 202315.4915.4914.9915.2915.29297,400
Jan 19, 202315.1915.4315.0115.3215.32369,600
Jan 18, 202315.7415.7815.2115.2515.25357,900
Jan 17, 202315.6915.8415.1615.7215.72393,200
Jan 13, 202315.3115.7015.2515.6715.67314,300
Jan 12, 202315.2015.4815.1115.4715.47205,800
Jan 11, 202315.0815.2614.7015.1915.19128,800
Jan 10, 202314.7615.1014.7615.0515.05133,600
Jan 09, 202314.9915.1514.8114.8614.86111,000
Jan 06, 202314.5414.9814.5414.9314.93166,600
Jan 05, 202314.2614.6014.1114.4514.45142,800
Jan 04, 202314.4914.7314.3314.4014.40168,300
Jan 03, 202314.4614.9214.1914.3714.37204,700
Dec 30, 202213.8014.3813.8014.3514.35189,900
Dec 29, 202213.6613.9913.6113.9213.92156,900
Dec 28, 202213.6813.9713.4513.5413.54166,200
Dec 27, 202213.8014.0313.6113.7213.72238,200
Dec 23, 202214.2114.2213.8814.0014.00182,300
Dec 22, 202213.5714.2413.3614.2114.21358,600
Dec 21, 202213.4813.8713.3813.7313.73252,900
Dec 20, 202212.7113.4512.6513.4213.42280,300
Dec 19, 202212.7212.8312.6212.7412.74188,900
Dec 16, 202212.6112.8612.4912.7012.701,677,700
Dec 15, 202212.7312.8312.5412.6712.67192,300
Dec 14, 202212.8113.0812.6312.8812.88228,500
Dec 13, 202213.3313.3312.7712.8112.81240,000
Dec 12, 202212.9612.9612.7012.7112.71201,000
Dec 09, 202213.1013.3912.8812.9112.91131,700
Dec 08, 202213.4713.6113.0713.1513.15167,400
Dec 07, 202213.7713.8213.3813.4013.40173,500
Dec 06, 202213.9213.9213.7213.8213.82288,700
Dec 05, 202214.2714.2713.8513.9613.96183,000
Dec 02, 202214.1414.4414.1414.3814.38103,100
Dec 01, 202214.3014.4814.2014.3014.30151,500
Nov 30, 202213.9314.2713.7814.2314.23295,000
Nov 29, 202214.0414.0713.7913.9013.90120,800
Nov 28, 202213.8014.2813.8013.9913.99263,200
Nov 25, 202214.1014.1113.8713.9313.9378,400
Nov 23, 202214.1014.2513.9814.2314.23192,100
Nov 22, 202213.8614.1513.8214.0914.09180,000
Nov 21, 202214.1114.1713.8013.8613.86164,500
Nov 18, 202214.4714.5014.0214.2014.20214,700
Nov 17, 202213.8414.2713.8314.2414.24157,200
Nov 16, 202214.2314.2913.9514.0114.01212,600
Nov 15, 202214.2014.4213.9014.3214.32358,400
Nov 14, 202213.9514.2113.8814.0614.06238,100
Nov 11, 202213.7614.2713.7014.0814.08379,800
Nov 10, 202213.6413.8913.5413.7213.72299,400
Nov 09, 202213.3413.5312.9313.0913.09302,600
Nov 08, 202213.6914.1113.1813.4313.43409,100
Nov 07, 202213.4113.7612.9013.6613.66462,900
Nov 04, 202211.3313.6711.3113.3813.38520,600
Nov 03, 202211.2411.3810.7810.8310.83372,900
Nov 02, 202211.4811.7611.2711.3511.35275,000
Nov 01, 202211.5411.6411.3711.5311.53156,500
Oct 31, 202211.5011.6411.3911.4111.41216,400
Oct 28, 202211.2811.5511.1311.5211.52196,300
Oct 27, 202211.4011.5111.1111.1411.14157,400
Oct 26, 202211.4311.6311.2111.4011.40113,900
Oct 25, 202211.1311.5010.9511.4411.4494,900
Oct 24, 202211.0211.2010.7411.1311.1390,500
Oct 21, 202210.7510.9610.6410.9510.95173,600
Oct 20, 202211.0611.0810.5810.6710.67171,300
Oct 19, 202211.2011.3610.8911.0611.06173,600
Oct 18, 202211.6411.6611.1011.2611.26177,700
Oct 17, 202211.2811.6311.2811.4111.41210,100
Oct 14, 202211.4711.4711.0911.1111.11209,800
Oct 13, 202210.6511.3710.5111.3411.34222,900
Oct 12, 202210.7110.9910.6210.8310.83126,500
Oct 11, 202210.7210.9010.5110.7910.79148,900
Oct 10, 202210.6610.8110.5810.7510.75103,000
Oct 07, 202210.9310.9310.5510.6110.61101,900
Oct 06, 202210.8111.0210.7211.0111.01148,900
Oct 05, 202210.8311.0510.7710.8710.87127,600
Oct 04, 202210.6811.0110.6011.0011.00157,700
Oct 03, 202210.6210.6210.3810.5610.56169,800
Sep 30, 202210.5710.8310.4810.5010.50184,900
Sep 29, 202210.6910.6910.4510.6210.62163,600
Sep 28, 202210.7210.9110.6110.8510.85192,700
Sep 27, 202210.5610.7210.2010.7110.71309,100
Sep 26, 202210.4910.7910.4310.4310.43205,700
Sep 23, 202210.6410.7010.2910.4910.49171,900
Sep 22, 202210.9711.0110.6710.7310.73192,000
Sep 21, 202211.3311.4310.9310.9510.95181,700
Sep 20, 202211.4311.5711.1211.2811.28368,900
Sep 19, 202211.1811.5011.0311.4811.48189,300
Sep 16, 202211.3611.6011.0411.2311.23320,700
Sep 15, 202211.1311.4311.1311.3911.39254,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement