Skip to main content
QuinStreet, Inc. (QNST)
NASDAQ: QNST · Real-Time Price · USD
14.92
-0.35 (-2.26%)
At close: May 23, 2025, 4:00 PM
14.92
+0.01 (0.03%)
After-hours: May 23, 2025, 4:04 PM EDT

QuinStreet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 4, 202515.5716.3015.2115.5515.55-4.83%851,669
Apr 3, 202516.8916.9115.9016.3416.34-9.17%840,413
Apr 2, 202517.2618.2916.9217.9917.99-0.06%664,619
Apr 1, 202517.8318.4317.0118.0018.000.90%391,808
Mar 31, 202517.5118.0217.0117.8417.84-0.45%1,087,515
Mar 28, 202518.7318.7917.8017.9217.92-4.07%309,864
Mar 27, 202518.7719.1418.5818.6818.68-0.37%301,294
Mar 26, 202519.3719.4918.4918.7518.75-3.10%361,572
Mar 25, 202519.1519.5318.8519.3519.350.52%430,028
Mar 24, 202518.9719.2618.6819.2519.253.61%374,199
Mar 21, 202517.6618.7517.4218.5818.581.75%736,900
Mar 20, 202517.9018.5417.8918.2618.260.55%248,445
Mar 19, 202517.6818.3417.4718.1618.162.77%351,421
Mar 18, 202518.0018.0017.3817.6717.67-2.38%398,630
Mar 17, 202517.6618.1317.1118.1018.101.91%391,567
Mar 14, 202517.3117.9517.3117.7617.763.32%617,470