Canada markets close in 32 minutes

QuinStreet, Inc. (QNST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.99+0.09 (+0.48%)
As of 03:27PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202418.7819.0318.7418.9918.99226,125
May 03, 2024------
May 02, 202418.2219.3818.2118.7418.741,074,500
May 01, 202418.1118.2117.7317.8917.89360,000
Apr 30, 202417.1518.5217.1018.0918.091,079,800
Apr 29, 202417.4217.5717.0117.0317.03425,700
Apr 26, 202416.9917.4616.9517.3117.31371,600
Apr 25, 202417.4817.4816.9316.9516.95222,300
Apr 24, 202417.3417.7617.3417.6517.65288,500
Apr 23, 202417.0317.5017.0317.2517.25224,300
Apr 22, 202416.9417.1916.7217.0617.06187,300
Apr 19, 202416.3316.8516.3316.8016.80351,100
Apr 18, 202416.3916.4216.0016.2016.20346,700
Apr 17, 202417.0717.1016.3916.4416.44395,400
Apr 16, 202417.0117.0416.6516.9316.93233,400
Apr 15, 202417.1717.2816.9817.1117.11331,900
Apr 12, 202417.4017.4317.0517.2317.23233,800
Apr 11, 202417.3617.6017.2817.4417.44229,200
Apr 10, 202417.0817.4716.9717.3717.37284,600
Apr 09, 202417.5417.7617.4017.4317.43479,100
Apr 08, 202417.2517.7417.0817.5517.55359,600
Apr 05, 202416.8417.1316.8317.1017.10301,900
Apr 04, 202417.1917.2716.8916.9416.94207,700
Apr 03, 202416.8417.0716.7917.0017.00203,100
Apr 02, 202417.2517.3616.9616.9916.99519,300
Apr 01, 202417.6317.6717.2717.4217.42349,000
Mar 28, 202417.4717.6917.2717.6617.66270,300
Mar 27, 202417.0817.4016.8017.3517.35419,300
Mar 26, 202417.1017.3216.9116.9116.91230,600
Mar 25, 202416.8217.1816.8116.9816.98257,500
Mar 22, 202416.8717.0616.6816.8716.87178,500
Mar 21, 202417.2517.5616.7216.8816.88539,500
Mar 20, 202417.3217.3216.4017.1117.11486,400
Mar 19, 202416.2317.3616.1317.3517.35647,200
Mar 18, 202416.4916.4915.7716.3416.34571,700
Mar 15, 202415.4416.5815.2716.4716.47738,700
Mar 14, 202415.4515.5815.2315.4815.48218,000
Mar 13, 202415.2715.6715.2715.5015.50180,900
Mar 12, 202415.3415.4615.2015.2715.27207,700
Mar 11, 202415.1015.4915.0415.3915.39155,400
Mar 08, 202415.3315.5515.0715.1215.12201,700
Mar 07, 202414.8515.4214.8515.2715.27349,500
Mar 06, 202414.8214.8614.6514.7814.78201,000
Mar 05, 202414.6515.1514.6114.6514.65232,800
Mar 04, 202414.7814.9714.6614.7414.74196,700
Mar 01, 202414.4814.8014.3514.7814.78227,900
Feb 29, 202414.6714.7014.1414.6314.63437,700
Feb 28, 202414.5614.7114.3814.5514.55518,900
Feb 27, 202415.5015.5714.7114.7514.75490,300
Feb 26, 202414.8915.3714.8915.1915.19306,300
Feb 23, 202415.3615.3614.7214.9014.90241,200
Feb 22, 202415.3115.5815.2715.3615.36408,300
Feb 21, 202415.3815.6615.2815.4715.47507,900
Feb 20, 202415.0315.5515.0315.5215.52290,000
Feb 16, 202415.2415.6115.0115.5515.55295,400
Feb 15, 202415.1015.6215.1015.3915.39453,100
Feb 14, 202415.0715.2614.9415.0915.09605,400
Feb 13, 202414.5415.4114.5115.0115.01435,900
Feb 12, 202415.2815.6115.1315.1515.15868,400
Feb 09, 202414.8615.6514.7915.3615.361,232,400
Feb 08, 202414.0915.1513.7514.6914.691,225,200
Feb 07, 202412.8113.0112.5912.9112.91439,200
Feb 06, 202412.4513.1712.4112.8312.83360,200
Feb 05, 202412.5112.5112.1912.4112.41216,000
Feb 02, 202412.8212.8912.5712.6712.67225,600
Feb 01, 202412.7213.2712.7212.8812.88487,500
Jan 31, 202412.8913.0612.6212.6712.67209,900
Jan 30, 202412.9912.9912.6512.9112.91228,100
Jan 29, 202413.0213.1312.8112.9912.99279,100
Jan 26, 202412.8013.0712.6513.0313.03200,400
Jan 25, 202412.9013.1712.7112.7112.71242,000
Jan 24, 202411.9512.9611.9512.9012.90559,800
Jan 23, 202412.0512.0511.5011.6511.65556,400
Jan 22, 202411.8512.0611.6311.6811.68357,500
Jan 19, 202412.2912.2911.6911.8011.80284,300
Jan 18, 202412.1612.1611.7512.1312.13196,700
Jan 17, 202411.9312.2411.8312.1512.15288,600
Jan 16, 202411.6912.1411.5912.1112.11619,500
Jan 12, 202411.7911.9011.6111.7211.72163,100
Jan 11, 202411.7611.7611.3611.6911.69444,300
Jan 10, 202411.6811.8211.2211.8011.80559,000
Jan 09, 202411.5211.7811.4511.7411.74485,000
Jan 08, 202412.2212.4011.5511.6911.69738,100
Jan 05, 202412.3612.6312.2412.2612.26315,000
Jan 04, 202412.5512.6612.3212.4712.47205,900
Jan 03, 202412.7412.8712.4312.4512.45445,400
Jan 02, 202412.6512.9212.6012.8112.81319,300
Dec 29, 202313.1413.2512.8012.8212.82321,800
Dec 28, 202313.3913.3912.9913.1813.18248,400
Dec 27, 202313.0313.4612.9413.3913.39334,400
Dec 26, 202313.1613.2112.9813.0113.01201,800
Dec 22, 202313.0513.1112.9413.0513.05219,000
Dec 21, 202312.9313.1112.8112.9212.92364,400
Dec 20, 202313.1113.1912.5712.7412.74579,100
Dec 19, 202312.9313.3212.9313.1313.13375,400
Dec 18, 202313.0013.1112.8412.8712.87442,600
Dec 15, 202313.1013.1012.5212.9512.951,283,400
Dec 14, 202313.2013.4012.8912.9912.99531,300
Dec 13, 202312.9613.1312.6712.9412.94269,300
Dec 12, 202313.0913.2012.8512.9112.91322,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...