Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
QuinStreet Inc (QNST)
QuinStreet Inc (QNST) Historical

QNST QuinStreet Inc

17.92

-0.15 (-0.83%)

Last Updated: 13:47:27

Delayed by 15 minutes

QNST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 29 2024	18.07	-0.23	-1.26%	18.05	18.32	18.01	221,298
May 28 2024	18.30	-0.14	-0.76%	18.35	18.49	18.075	326,856
May 24 2024	18.44	0.00	0.00%	18.56	18.7623	18.35	284,740
May 23 2024	18.44	-0.01	-0.05%	18.52	18.62	18.23	256,925
May 22 2024	18.45	0.04	0.22%	18.31	18.62	18.31	326,525
May 21 2024	18.41	0.14	0.77%	18.15	18.53	18.09	211,130
May 20 2024	18.27	0.17	0.94%	18.08	18.35	18.02	270,310
May 17 2024	18.10	-0.11	-0.60%	18.33	18.4397	18.02	267,774
May 16 2024	18.21	0.53	3.00%	17.68	18.24	17.63	325,272
May 15 2024	17.68	0.06	0.34%	17.72	17.87	17.34	390,187
May 14 2024	17.62	-0.33	-1.84%	18.11	18.25	17.59	453,730
May 13 2024	17.95	-0.52	-2.82%	18.59	18.60	17.81	490,410
May 10 2024	18.47	-0.44	-2.33%	18.83	19.13	18.13	433,394
May 09 2024	18.91	0.15	0.80%	18.01	19.00	16.78	1,206,307
May 08 2024	18.76	-0.67	-3.45%	19.31	19.58	18.62	583,513
May 07 2024	19.43	0.44	2.32%	19.21	19.5759	19.00	448,075
May 06 2024	18.99	0.09	0.48%	18.78	19.07	18.74	380,740
May 03 2024	18.90	0.16	0.85%	18.88	19.08	18.70	434,937
May 02 2024	18.74	0.85	4.75%	18.22	19.38	18.21	1,074,474
May 01 2024	17.89	-0.20	-1.11%	18.11	18.21	17.73	357,970
Apr 30 2024	18.09	1.06	6.22%	17.15	18.52	17.01	1,079,762
Apr 29 2024	17.03	-0.28	-1.62%	17.42	17.57	17.01	425,742
Apr 26 2024	17.31	0.36	2.12%	16.99	17.46	16.945	371,576
Apr 25 2024	16.95	-0.70	-3.97%	17.48	17.48	16.93	222,324
Apr 24 2024	17.65	0.40	2.32%	17.34	17.76	17.34	288,545
Apr 23 2024	17.25	0.19	1.11%	17.03	17.50	17.03	224,273
Apr 22 2024	17.06	0.26	1.55%	16.94	17.19	16.72	187,326
Apr 19 2024	16.80	0.60	3.70%	16.33	16.85	16.33	351,144
Apr 18 2024	16.20	-0.24	-1.46%	16.39	16.42	16.00	346,670
Apr 17 2024	16.44	-0.49	-2.89%	17.07	17.095	16.39	395,373
Apr 16 2024	16.93	-0.18	-1.05%	17.01	17.04	16.65	233,357
Apr 15 2024	17.11	-0.12	-0.70%	17.17	17.29	16.98	331,939
Apr 12 2024	17.23	-0.21	-1.20%	17.40	17.43	17.05	233,827
Apr 11 2024	17.44	0.07	0.40%	17.36	17.60	17.28	229,197
Apr 10 2024	17.37	-0.06	-0.34%	17.08	17.47	16.97	284,594
Apr 09 2024	17.43	-0.12	-0.68%	17.54	17.76	17.40	479,115
Apr 08 2024	17.55	0.45	2.63%	17.25	17.74	17.078	359,567
Apr 05 2024	17.10	0.16	0.94%	16.84	17.13	16.83	301,872
Apr 04 2024	16.94	-0.06	-0.35%	17.19	17.265	16.89	207,708
Apr 03 2024	17.00	0.01	0.06%	16.84	17.07	16.79	203,083
Apr 02 2024	16.99	-0.43	-2.47%	17.25	17.36	16.96	519,291
Apr 01 2024	17.42	-0.24	-1.36%	17.63	17.67	17.265	348,952
Mar 28 2024	17.66	0.31	1.79%	17.37	17.69	17.27	270,333
Mar 27 2024	17.35	0.44	2.60%	17.00	17.40	16.80	419,297
Mar 26 2024	16.91	-0.07	-0.41%	17.10	17.32	16.91	230,570
Mar 25 2024	16.98	0.11	0.65%	16.82	17.185	16.81	257,485
Mar 22 2024	16.87	-0.01	-0.06%	16.87	17.06	16.68	178,532
Mar 21 2024	16.88	-0.23	-1.34%	17.25	17.56	16.72	539,680
Mar 20 2024	17.11	-0.24	-1.38%	17.32	17.32	16.40	486,353
Mar 19 2024	17.35	1.01	6.18%	16.23	17.36	16.13	647,244
Mar 18 2024	16.34	-0.13	-0.79%	16.49	16.51	15.77	571,656
Mar 15 2024	16.47	0.99	6.40%	15.44	16.58	15.26	751,456
Mar 14 2024	15.48	-0.02	-0.13%	15.45	15.58	15.23	217,956
Mar 13 2024	15.50	0.23	1.51%	15.27	15.67	15.16	180,861
Mar 12 2024	15.27	-0.12	-0.78%	15.34	15.46	15.20	207,686
Mar 11 2024	15.39	0.27	1.79%	15.10	15.49	15.035	155,391
Mar 08 2024	15.12	-0.15	-0.98%	15.33	15.55	15.07	201,656
Mar 07 2024	15.27	0.49	3.32%	14.85	15.42	14.85	349,544
Mar 06 2024	14.78	0.13	0.89%	14.82	14.86	14.6504	200,983
Mar 05 2024	14.65	-0.09	-0.61%	14.55	15.15	14.55	319,960
Mar 04 2024	14.74	-0.04	-0.27%	14.78	14.97	14.66	196,670
Mar 01 2024	14.78	0.15	1.03%	14.55	14.80	14.35	227,877

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions