Skip to main content
QuinStreet, Inc. (QNST)
NASDAQ: QNST · Real-Time Price · USD
20.20
+0.29 (1.46%)
At close: Nov 4, 2024, 4:00 PM
26.36
+6.16 (30.50%)
Pre-market: Nov 5, 2024, 7:10 AM EST

QuinStreet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202418.8418.9918.0818.7018.700.05%352,954
Jul 30, 202418.8419.0718.6318.6918.69-0.16%289,630
Jul 29, 202418.9519.2418.6518.7218.72-0.90%185,069
Jul 26, 202418.6119.0618.6118.8918.892.94%311,209
Jul 25, 202418.3718.5818.0118.3518.35-0.54%280,133
Jul 24, 202418.7118.9918.3718.4518.45-2.46%332,692
Jul 23, 202419.3719.4618.9018.9218.92-2.25%428,980
Jul 22, 202418.5619.4318.5619.3519.354.59%579,708
Jul 19, 202418.3318.8518.2518.5018.500.93%550,452
Jul 18, 202418.0318.6317.9018.3318.332.12%341,729
Jul 17, 202418.1418.7217.7317.9517.95-1.86%593,691
Jul 16, 202417.2718.3217.2718.2918.297.40%451,317
Jul 15, 202416.2517.2716.2517.0317.036.24%345,501
Jul 12, 202416.1016.3115.8816.0316.030.56%332,072
Jul 11, 202415.7416.1015.5615.9415.943.44%403,054
Jul 10, 202416.0316.0615.2015.4115.41-3.75%319,226
Jul 9, 202416.2616.4015.9316.0116.01-1.72%348,662
Jul 8, 202416.2116.3016.1116.2916.291.24%175,396
Jul 5, 202416.3016.4315.9416.0916.09-1.47%174,168
Jul 3, 202416.0816.3815.9316.3316.331.74%123,398
Jul 2, 202415.9916.2415.9516.0516.050.50%281,057
Jul 1, 202416.5316.5315.8815.9715.97-3.74%363,935
Jun 28, 202415.3416.7815.3416.5916.598.15%960,539
Jun 27, 202415.5415.6215.2715.3415.34-1.03%283,023
Jun 26, 202415.5615.5815.4115.5015.50-1.15%466,700
Jun 25, 202415.7715.7915.5015.6815.68-0.44%265,600
Jun 24, 202415.9515.9815.7015.7515.75-0.94%402,135
Jun 21, 202415.8616.1015.7115.9015.90-0.50%916,624
Jun 20, 202416.1216.2015.7415.9815.98-1.42%424,748
Jun 18, 202416.8517.5416.1916.2116.213.98%606,987
Jun 17, 202415.9815.9815.5415.5915.59-2.68%198,940
Jun 14, 202416.0216.1515.8316.0216.02-0.74%425,335
Jun 13, 202416.8316.8316.0916.1416.14-4.10%435,920