Skip to main content
logo
QuinStreet, Inc. (QNST)
NASDAQ: QNST · Real-Time Price · USD
14.47
-0.37 (-2.49%)
Dec 5, 2025, 4:00 PM EST - Market closed

QuinStreet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7514.8714.2614.4714.47-2.49%640,535
Dec 4, 202515.1315.2114.7414.8414.84-2.11%728,514
Dec 3, 202514.1015.5213.9715.1615.169.78%1,378,279
Dec 2, 202514.0414.0413.6813.8113.81-0.93%456,754
Dec 1, 202513.7514.1213.7513.9413.94-0.14%380,814
Nov 28, 202514.0814.1013.9213.9613.96-0.21%172,306
Nov 26, 202513.9714.1413.9413.9913.99-0.57%538,982
Nov 25, 202513.7414.2013.6114.0714.073.61%578,583
Nov 24, 202513.5813.7413.4113.5813.58-0.37%631,374
Nov 21, 202513.0513.7013.0313.6313.634.44%639,830
Nov 20, 202513.4213.6012.9813.0513.05-0.99%557,467
Nov 19, 202513.6413.6613.1013.1813.18-2.37%528,103
Nov 18, 202513.3313.5613.2513.5013.500.45%471,065
Nov 17, 202513.7613.8813.4213.4413.44-2.96%432,006
Nov 14, 202514.0014.0313.7213.8513.85-2.26%491,432
Nov 13, 202514.1914.2414.0314.1714.17-0.49%524,820
Nov 12, 202514.3714.5614.1814.2414.24-0.56%520,883
Nov 11, 202514.4014.4414.2114.3214.32-0.69%841,320
Nov 10, 202514.0814.5713.7714.4214.424.64%601,021
Nov 7, 202515.5915.7813.5313.7813.78-0.65%1,191,923
Nov 6, 202514.8915.0113.6413.8713.87-6.91%866,025
Nov 5, 202515.0315.1514.8614.9014.90-0.93%368,195
Nov 4, 202514.9415.4414.8215.0415.04-688,299
Nov 3, 202514.7915.0614.4415.0415.041.69%556,689
Oct 31, 202514.6414.9014.5414.7914.791.37%446,698
Oct 30, 202514.1014.8514.0814.5914.595.19%743,235
Oct 29, 202514.2014.2713.7513.8713.87-2.73%427,965
Oct 28, 202514.7314.8214.2214.2614.26-3.58%434,979
Oct 27, 202515.0615.1114.7614.7914.79-1.33%440,809
Oct 24, 202515.0615.0614.7514.9914.990.87%369,435
Oct 23, 202514.9315.1014.7314.8614.860.07%586,239
Oct 22, 202514.7315.3614.5414.8514.850.41%1,082,123
Oct 21, 202514.4714.9314.4614.7914.792.28%508,592
Oct 20, 202514.3114.5814.2314.4614.461.83%387,425
Oct 17, 202514.0114.3513.9114.2014.201.14%475,832
Oct 16, 202514.5014.5713.9514.0414.04-3.37%421,740
Oct 15, 202514.4914.6914.3414.5314.530.90%505,227
Oct 14, 202513.6014.5013.5614.4014.404.50%741,209
Oct 13, 202514.1114.6513.7113.7813.78-0.65%647,706
Oct 10, 202515.0215.0513.8513.8713.87-7.53%574,269
Oct 9, 202515.0815.1614.8115.0015.00-0.86%629,827
Oct 8, 202515.0915.2615.0015.1315.130.80%420,904
Oct 7, 202515.4115.4714.9415.0115.01-2.47%666,257
Oct 6, 202515.5615.9415.1915.3915.390.79%592,734
Oct 3, 202515.5015.7915.2315.2715.27-0.65%537,705
Oct 2, 202515.4915.7815.2415.3715.37-0.58%442,868
Oct 1, 202515.3115.7215.2615.4615.46-0.06%528,441
Sep 30, 202515.5915.6915.1715.4715.47-0.96%559,494
Sep 29, 202516.2016.2015.5015.6215.62-3.40%474,247
Sep 26, 202516.2316.3916.1216.1716.17-0.37%494,042