QuinStreet, Inc (QNST)

16.79
-0.05 (-0.30%)
NASDAQ· Last Trade: Jul 12th, 12:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For QuinStreet, Inc (QNST)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202616.8417.2216.6816.79558,13916.79
7/09/202615.9916.8415.8916.84645,17616.84
7/08/202616.1316.3716.0516.34572,27816.34
7/07/202616.6516.8416.2416.27749,59916.27
7/06/202615.7916.4915.6716.39605,18516.39
7/02/202615.2615.9015.2215.82653,31615.82
7/01/202614.8715.4714.8215.32770,22415.32
6/30/202614.4614.8414.4614.65507,51214.65
6/29/202614.1114.7613.9614.551,054,18314.55
6/26/202613.3414.2813.2814.141,767,07814.14
6/25/202613.0213.3512.9913.32585,65513.32
6/24/202613.2313.5813.1513.26483,15913.26
6/23/202612.9113.4013.0213.16453,57113.16
6/22/202612.8613.1212.7712.99643,45312.99
6/18/202612.8213.1412.6313.06891,09313.06
6/17/202612.8413.0712.7312.77662,13112.77
6/16/202612.5112.9812.4812.95728,76412.95
6/15/202612.1912.4712.1112.46573,03312.46
6/12/202612.2512.4812.0312.34490,97812.34
6/11/202612.2012.4211.7812.19710,20412.19
6/10/202612.0212.6912.0212.31614,83712.31
6/09/202611.8012.3111.8012.08608,78112.08
6/08/202611.8611.9611.5711.86575,03511.86
6/05/202612.0212.2711.9111.95701,97911.95
6/04/202611.6112.0511.6111.86568,09511.86
6/03/202612.0312.0411.3511.39672,57011.39
6/02/202612.5912.6012.0512.14645,24812.14
6/01/202612.5912.6712.3112.61929,35312.61
5/29/20260.0012.7612.1412.521,135,06312.52
5/28/202612.3212.7112.2312.43745,40712.43
5/27/202612.2112.5612.2112.28933,66712.28
5/26/202612.1612.2411.9912.21826,29812.21
5/22/202611.9612.4111.9612.291,002,00512.29
5/21/202611.8112.1111.5712.001,136,75212.00
5/20/202611.1512.0311.0211.991,158,05511.99
5/19/202611.4111.5411.2011.34647,83711.34
5/18/202611.2611.6311.1911.38866,93111.38
5/15/202611.1311.3010.9111.281,312,82911.28
5/14/202611.7211.7210.9011.151,360,37611.15
5/13/202611.7411.8811.1411.551,735,99011.55
5/12/202612.7712.8311.8811.941,095,21411.94
5/11/202613.1013.1612.5812.73940,36312.73
5/08/202612.6313.4612.0113.211,585,07513.21
5/07/202613.0613.7013.0613.36848,96913.36
5/06/202613.6313.6813.0013.02719,64713.02
5/05/202612.9013.8512.8813.831,488,26713.83
5/04/202613.0213.2212.6212.74735,26212.74
5/01/202612.9113.2312.6013.04716,13813.04
4/30/202612.8312.9612.5612.76627,69912.76
4/29/202613.1713.2712.9112.96447,09512.96
4/28/202613.2813.4213.1813.26521,38013.26
4/27/202612.9813.3712.7613.16512,56213.16
4/24/202612.5913.0512.4813.03659,24313.03
4/23/202613.2313.2312.1712.57895,59412.57
4/22/202613.1513.2712.9713.25571,15313.25
4/21/202613.1613.4913.0413.08699,42313.08
4/20/202612.7513.1512.7313.08693,61313.08
4/17/202612.7712.9112.6512.75831,06912.75
4/16/202612.5712.7512.4112.601,111,23712.60
4/15/202612.3112.6312.2812.40641,07312.40
4/14/202612.0312.2811.9812.17601,47412.17
4/13/202611.9712.0811.8211.99643,69011.99