Skip to main content
QuinStreet, Inc. (QNST)
NASDAQ: QNST · Real-Time Price · USD
21.44
+0.14 (0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed

QuinStreet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.9922.0120.9921.4421.440.66%1,755,750
Dec 19, 202421.4021.7921.0721.3021.300.61%321,504
Dec 18, 202422.4122.9021.0121.1721.17-4.85%419,783
Dec 17, 202422.2522.3521.8622.2522.25-0.36%228,379
Dec 16, 202422.1622.5421.8922.3322.331.00%239,244
Dec 13, 202421.6822.4621.4622.1122.111.42%413,568
Dec 12, 202421.9322.0721.4721.8021.80-0.55%208,428
Dec 11, 202422.0922.3021.7421.9221.920.50%269,124
Dec 10, 202421.7622.3421.6521.8121.81-0.14%253,172
Dec 9, 202422.3122.3521.3721.8421.84-1.36%371,549
Dec 6, 202422.3422.7422.1222.1422.14-0.23%327,922
Dec 5, 202422.4622.7421.8822.1922.19-1.20%365,929
Dec 4, 202422.4322.5722.1422.4622.460.90%335,839
Dec 3, 202422.8923.1021.8522.2622.26-3.80%523,668
Dec 2, 202422.8123.2522.5023.1423.141.58%599,724
Nov 29, 202422.8623.1022.3722.7822.78-200,953
Nov 27, 202422.8022.9522.3822.7822.78-0.04%299,676
Nov 26, 202422.4622.8922.2722.7922.791.11%296,366
Nov 25, 202423.0223.6522.4022.5422.54-1.62%592,154
Nov 22, 202422.6623.0022.3522.9122.911.96%395,674
Nov 21, 202421.6822.7221.5522.4722.473.31%466,507
Nov 20, 202421.1521.8421.1521.7521.752.93%561,253
Nov 19, 202420.2521.2220.2521.1321.132.77%387,861
Nov 18, 202420.3620.6720.2820.5620.561.23%263,549
Nov 15, 202420.7720.8519.5920.3120.31-2.45%553,614
Nov 14, 202421.6821.6820.7320.8220.82-3.34%458,508
Nov 13, 202422.0822.1421.0921.5421.54-2.05%438,770
Nov 12, 202422.9523.0821.8421.9921.99-6.11%497,455
Nov 11, 202422.6623.4822.5023.4223.424.09%568,994
Nov 8, 202422.1523.2021.7622.5022.500.99%604,575
Nov 7, 202422.6723.0022.1122.2822.28-2.49%634,140
Nov 6, 202422.0022.8621.6522.8522.857.18%810,749
Nov 5, 202426.0026.2719.3721.3221.325.54%3,115,011
Nov 4, 202419.2220.3119.2120.2020.201.46%492,934
Nov 1, 202421.5421.8919.5619.9119.91-5.19%590,640
Oct 31, 202421.3021.8520.6621.0021.00-2.01%563,062
Oct 30, 202419.3121.7519.3121.4321.4311.27%723,159
Oct 29, 202418.7019.2818.6519.2619.262.28%222,795
Oct 28, 202418.7718.9918.7018.8318.831.40%213,463
Oct 25, 202418.3618.7818.3618.5718.571.53%214,738
Oct 24, 202418.4318.4918.1918.2918.29-0.38%208,535
Oct 23, 202418.5218.7418.2618.3618.36-1.34%209,976
Oct 22, 202418.9119.0318.4018.6118.61-1.53%236,655
Oct 21, 202419.2619.3318.7118.9018.90-1.56%233,542
Oct 18, 202419.3319.4619.1119.2019.20-0.16%206,071
Oct 17, 202419.4219.5619.0219.2319.23-1.03%286,101
Oct 16, 202419.7519.8319.2919.4319.43-0.87%214,937
Oct 15, 202419.1519.7619.0919.6019.602.35%215,835
Oct 14, 202419.3619.4418.9219.1519.15-1.19%176,542
Oct 11, 202418.8419.4518.8419.3819.383.03%241,996
Oct 10, 202418.4518.8117.6418.8118.811.02%335,001
Oct 9, 202418.5718.9118.3618.6218.620.43%196,699
Oct 8, 202418.7618.9818.5318.5418.54-0.96%183,496
Oct 7, 202419.0419.1118.6018.7218.72-2.14%217,470
Oct 4, 202418.8819.2718.4519.1319.132.46%243,126
Oct 3, 202419.4119.4718.5918.6718.67-4.11%227,629
Oct 2, 202418.5219.8018.4319.4719.473.56%556,853
Oct 1, 202419.1219.1418.4018.8018.80-1.73%302,907
Sep 30, 202419.0419.2118.8419.1319.130.68%481,106
Sep 27, 202418.9619.2818.5719.0019.001.93%415,905
Sep 26, 202419.7019.8317.5518.6418.64-5.67%869,390
Sep 25, 202419.6620.9119.3719.7619.76-0.05%1,159,610
Sep 24, 202419.6519.8419.2719.7719.771.02%246,007
Sep 23, 202420.0820.1919.3219.5719.57-1.95%209,671
Sep 20, 202420.0520.4019.7219.9619.96-1.04%969,122
Sep 19, 202420.4520.4519.9720.1720.171.31%346,818
Sep 18, 202419.7220.4019.7119.9119.910.86%350,625
Sep 17, 202419.1320.1419.1319.7419.741.81%323,716
Sep 16, 202419.2119.4319.0319.3919.391.09%268,023
Sep 13, 202419.2519.5919.0519.1819.181.43%366,539
Sep 12, 202418.7818.9318.3618.9118.911.34%235,543
Sep 11, 202418.2718.9718.0718.6618.661.19%235,294
Sep 10, 202420.0020.0018.1918.4418.44-7.78%497,153
Sep 9, 202418.6820.1918.6820.0020.007.44%814,602
Sep 6, 202419.0919.3018.2218.6118.61-2.72%327,158
Sep 5, 202418.8819.3018.8019.1319.130.95%315,751
Sep 4, 202418.7519.1318.4418.9518.952.16%259,472
Sep 3, 202418.8019.0918.4518.5518.55-2.93%298,450
Aug 30, 202418.9419.1518.3619.1119.110.58%459,790
Aug 29, 202418.9519.2318.8119.0019.000.58%274,506
Aug 28, 202419.7019.7018.8718.8918.89-3.82%271,123
Aug 27, 202418.5619.6718.5619.6419.645.42%768,514
Aug 26, 202417.9118.8917.9118.6318.633.73%326,994
Aug 23, 202417.2517.9817.2417.9617.965.09%235,318
Aug 22, 202417.1817.5017.0017.0917.09-2.06%323,879
Aug 21, 202417.3117.6117.2517.4517.450.98%254,152
Aug 20, 202417.4217.4716.9717.2817.28-0.69%359,956
Aug 19, 202417.0417.5217.0317.4017.402.05%601,633
Aug 16, 202417.2717.3517.0417.0517.05-2.57%345,777
Aug 15, 202417.5017.8517.3917.5017.502.88%576,259
Aug 14, 202416.8417.1316.4217.0117.011.25%542,103
Aug 13, 202417.2117.2116.5216.8016.80-1.81%476,731
Aug 12, 202417.1017.3416.9017.1117.110.23%628,968
Aug 9, 202419.0019.0017.0017.0717.07-8.08%989,248
Aug 8, 202418.6218.7118.1518.5718.571.14%738,556
Aug 7, 202418.9719.5518.1218.3618.36-2.50%512,185
Aug 6, 202418.0618.8817.6818.8318.837.29%533,248
Aug 5, 202417.6318.3317.3517.5517.55-6.25%633,998
Aug 2, 202418.2018.8017.8618.7218.72-1.89%359,125
Aug 1, 202419.7520.5018.2019.0819.082.03%918,059