QuinStreet, Inc. (QNST)
NASDAQ: QNST · Real-Time Price · USD
18.00
+0.16 (0.90%)
At close: Apr 1, 2025, 4:00 PM
17.89
-0.11 (-0.63%)
After-hours: Apr 1, 2025, 4:26 PM EDT
QuinStreet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 17.68 | 18.42 | 17.68 | 17.98 | - | 0.78% | 160,585 |
| Mar 31, 2025 | 17.51 | 18.02 | 17.01 | 17.84 | 17.84 | -0.45% | 1,087,515 |
| Mar 28, 2025 | 18.73 | 18.79 | 17.80 | 17.92 | 17.92 | -4.07% | 309,864 |
| Mar 27, 2025 | 18.77 | 19.14 | 18.58 | 18.68 | 18.68 | -0.37% | 301,294 |
| Mar 26, 2025 | 19.37 | 19.49 | 18.49 | 18.75 | 18.75 | -3.10% | 361,572 |
| Mar 25, 2025 | 19.15 | 19.53 | 18.85 | 19.35 | 19.35 | 0.52% | 430,028 |
| Mar 24, 2025 | 18.97 | 19.26 | 18.68 | 19.25 | 19.25 | 3.61% | 374,199 |
| Mar 21, 2025 | 17.66 | 18.75 | 17.42 | 18.58 | 18.58 | 1.75% | 736,900 |
| Mar 20, 2025 | 17.90 | 18.54 | 17.89 | 18.26 | 18.26 | 0.55% | 248,445 |
| Mar 19, 2025 | 17.68 | 18.34 | 17.47 | 18.16 | 18.16 | 2.77% | 351,421 |
| Mar 18, 2025 | 18.00 | 18.00 | 17.38 | 17.67 | 17.67 | -2.38% | 398,630 |
| Mar 17, 2025 | 17.66 | 18.13 | 17.11 | 18.10 | 18.10 | 1.91% | 391,567 |
| Mar 14, 2025 | 17.31 | 17.95 | 17.31 | 17.76 | 17.76 | 3.32% | 617,470 |
| Mar 13, 2025 | 17.34 | 17.40 | 16.97 | 17.19 | 17.19 | -0.92% | 371,747 |
| Mar 12, 2025 | 17.65 | 17.91 | 17.11 | 17.35 | 17.35 | -0.12% | 906,723 |
| Mar 11, 2025 | 16.94 | 17.65 | 16.83 | 17.37 | 17.37 | 2.18% | 542,259 |
| Mar 10, 2025 | 17.99 | 18.03 | 16.95 | 17.00 | 17.00 | -7.15% | 624,849 |
| Mar 7, 2025 | 18.41 | 18.68 | 17.95 | 18.31 | 18.31 | -1.40% | 407,972 |
| Mar 6, 2025 | 18.18 | 18.92 | 18.12 | 18.57 | 18.57 | -0.21% | 573,680 |
| Mar 5, 2025 | 18.64 | 18.91 | 18.35 | 18.61 | 18.61 | -0.59% | 554,995 |
| Mar 4, 2025 | 18.52 | 18.95 | 18.31 | 18.72 | 18.72 | -0.69% | 657,105 |
| Mar 3, 2025 | 19.54 | 19.75 | 18.77 | 18.85 | 18.85 | -3.73% | 621,991 |
| Feb 28, 2025 | 19.34 | 19.66 | 18.98 | 19.58 | 19.58 | 1.45% | 542,285 |
| Feb 27, 2025 | 19.60 | 19.65 | 19.04 | 19.30 | 19.30 | -1.48% | 291,125 |
| Feb 26, 2025 | 19.85 | 20.14 | 19.46 | 19.59 | 19.59 | -1.56% | 502,317 |
| Feb 25, 2025 | 20.06 | 20.86 | 19.81 | 19.90 | 19.90 | 0.25% | 825,760 |
| Feb 24, 2025 | 20.15 | 20.52 | 19.50 | 19.85 | 19.85 | -1.29% | 374,842 |
| Feb 21, 2025 | 21.39 | 21.40 | 20.06 | 20.11 | 20.11 | -4.47% | 475,753 |
| Feb 20, 2025 | 22.49 | 22.61 | 21.00 | 21.05 | 21.05 | -6.86% | 553,953 |
| Feb 19, 2025 | 22.67 | 22.87 | 22.19 | 22.60 | 22.60 | -1.35% | 701,524 |
| Feb 18, 2025 | 22.57 | 23.24 | 22.44 | 22.91 | 22.91 | 1.19% | 610,475 |
| Feb 14, 2025 | 23.07 | 23.21 | 22.40 | 22.64 | 22.64 | -1.91% | 615,877 |
| Feb 13, 2025 | 22.91 | 23.19 | 22.53 | 23.08 | 23.08 | 0.52% | 429,239 |
| Feb 12, 2025 | 22.94 | 23.54 | 22.70 | 22.96 | 22.96 | -0.95% | 557,878 |
| Feb 11, 2025 | 22.78 | 23.47 | 22.66 | 23.18 | 23.18 | 0.56% | 617,795 |
| Feb 10, 2025 | 24.00 | 24.42 | 22.27 | 23.05 | 23.05 | -4.36% | 996,067 |
| Feb 7, 2025 | 25.15 | 25.18 | 21.49 | 24.10 | 24.10 | -4.25% | 1,690,181 |
| Feb 6, 2025 | 25.50 | 25.50 | 24.55 | 25.17 | 25.17 | 0.68% | 701,503 |
| Feb 5, 2025 | 24.84 | 25.16 | 24.68 | 25.00 | 25.00 | 0.93% | 537,259 |
| Feb 4, 2025 | 23.71 | 24.97 | 23.71 | 24.77 | 24.77 | 4.47% | 362,175 |
| Feb 3, 2025 | 22.91 | 24.08 | 22.45 | 23.71 | 23.71 | 0.21% | 791,801 |
| Jan 31, 2025 | 24.29 | 24.44 | 23.40 | 23.66 | 23.66 | -3.19% | 477,054 |
| Jan 30, 2025 | 23.72 | 24.59 | 23.60 | 24.44 | 24.44 | 3.34% | 523,695 |
| Jan 29, 2025 | 23.60 | 23.87 | 22.86 | 23.65 | 23.65 | -0.71% | 506,992 |
| Jan 28, 2025 | 23.68 | 24.13 | 23.01 | 23.82 | 23.82 | 1.10% | 1,120,084 |
| Jan 27, 2025 | 22.77 | 23.84 | 21.79 | 23.56 | 23.56 | 9.12% | 804,762 |
| Jan 24, 2025 | 21.89 | 22.70 | 21.52 | 21.59 | 21.59 | -1.51% | 369,215 |
| Jan 23, 2025 | 21.89 | 22.49 | 21.51 | 21.92 | 21.92 | -0.90% | 354,258 |
| Jan 22, 2025 | 22.81 | 23.14 | 21.94 | 22.12 | 22.12 | -3.24% | 370,102 |
| Jan 21, 2025 | 22.87 | 23.10 | 22.57 | 22.86 | 22.86 | 1.60% | 284,571 |