Skip to main content
QuinStreet, Inc. (QNST)
NASDAQ: QNST · Real-Time Price · USD
15.18
+0.03 (0.20%)
At close: Jun 17, 2025, 4:00 PM
15.19
+0.01 (0.07%)
After-hours: Jun 17, 2025, 4:00 PM EDT

QuinStreet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202515.0115.6014.9615.1915.190.26%425,614
Jun 16, 202515.2515.4715.0515.1515.150.33%458,111
Jun 13, 202515.2615.4615.0715.1015.10-2.64%370,406
Jun 12, 202515.7215.7715.4715.5115.51-2.21%310,423
Jun 11, 202515.9216.1315.8415.8615.86-0.06%358,936
Jun 10, 202516.1616.1815.8215.8715.87-1.12%455,333
Jun 9, 202516.2316.2815.8416.0516.05-0.06%416,891
Jun 6, 202515.8616.0915.5416.0616.062.95%490,612
Jun 5, 202515.6015.7015.3715.6015.600.39%356,363
Jun 4, 202515.5715.6615.4315.5415.54-0.13%475,311
Jun 3, 202515.1615.6315.0715.5615.562.64%870,796
Jun 2, 202515.2215.3515.0315.1615.16-0.72%778,984
May 30, 202515.4415.6615.2515.2715.27-1.99%586,731
May 29, 202515.4815.7015.2815.5815.581.50%383,881
May 28, 202515.2115.4215.0415.3515.350.79%375,215
May 27, 202515.1715.5014.9415.2315.232.08%713,584
May 23, 202514.9115.2014.9014.9214.92-2.23%442,856
May 22, 202515.1915.6215.0715.2615.260.66%1,053,186
May 21, 202515.4315.5915.0815.1615.16-3.01%976,991
May 20, 202515.4515.6915.2515.6315.631.49%757,458
May 19, 202515.1315.4515.1115.4015.400.33%929,274
May 16, 202515.6515.7015.3115.3515.35-2.29%677,107
May 15, 202515.8116.0315.4215.7115.71-1.07%532,490
May 14, 202516.3916.4615.8315.8815.88-3.05%573,000
May 13, 202515.7916.5715.5216.3816.384.46%1,051,512
May 12, 202515.9616.3215.4115.6815.685.52%2,115,259
May 9, 202515.7315.8414.6914.8614.86-4.99%1,971,796
May 8, 202516.0116.8015.5815.6415.64-14.44%3,185,527
May 7, 202517.9818.4117.9718.2818.283.04%1,205,905
May 6, 202518.2718.4717.7217.7417.74-4.06%682,931
May 5, 202518.8019.0318.4618.4918.49-2.48%984,127
May 2, 202518.8619.2918.5818.9618.961.34%526,869
May 1, 202517.8519.2017.7618.7118.716.79%893,314
Apr 30, 202517.4817.5816.7417.5217.52-1.41%440,250
Apr 29, 202517.4017.8117.1117.7717.772.24%473,474
Apr 28, 202517.5917.7816.9817.3817.38-1.08%376,968
Apr 25, 202517.2617.5917.1317.5717.571.68%244,005
Apr 24, 202517.1117.3216.1617.2817.282.31%268,848
Apr 23, 202517.1917.4016.6916.8916.891.81%648,481
Apr 22, 202516.2116.6016.0116.5916.594.47%499,971
Apr 21, 202516.0116.0115.6015.8815.88-1.18%447,513
Apr 17, 202515.7216.1615.2116.0716.072.62%380,388
Apr 16, 202515.5215.9115.3415.6615.660.26%615,891
Apr 15, 202514.9515.7014.9515.6215.622.23%372,786
Apr 14, 202515.6115.6315.0615.2815.280.46%432,122
Apr 11, 202515.2515.3714.9115.2115.21-0.52%648,840
Apr 10, 202515.5016.1514.9015.2915.29-4.26%846,488
Apr 9, 202514.5516.4814.3915.9715.978.57%1,281,007
Apr 8, 202516.2416.2414.4314.7114.71-3.86%972,351
Apr 7, 202514.9916.4614.4515.3015.30-1.61%1,119,970