Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

QuinStreet, Inc. (QNST)

Compare
Time to buy QNST?
15.55
-0.79
(-4.83%)
At close: April 4 at 4:00:01 PM EDT
15.55
0.00
(0.00%)
After hours: April 4 at 4:05:09 PM EDT
Time to buy QNST?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202515.5716.3015.2115.5515.55851,700
Apr 3, 202516.8916.9115.9016.3416.34840,400
Apr 2, 202517.2618.2916.9217.9917.99664,600
Apr 1, 202517.8318.4317.0118.0018.00391,800
Mar 31, 202517.5118.0217.0117.8417.841,087,500
Mar 28, 202518.7318.7917.8017.9217.92309,900
Mar 27, 202518.7719.1418.5818.6818.68301,300
Mar 26, 202519.3719.4918.4918.7518.75361,600
Mar 25, 202519.1519.5218.8519.3519.35430,000
Mar 24, 202518.9719.2618.6819.2519.25374,200
Mar 21, 202517.6618.7517.4218.5818.58736,900
Mar 20, 202517.9018.5417.8918.2618.26248,400
Mar 19, 202517.6818.3417.4718.1618.16351,400
Mar 18, 202518.0018.0017.3817.6717.67398,500
Mar 17, 202517.6618.1317.1118.1018.10391,600
Mar 14, 202517.3117.9517.3117.7617.76617,500
Mar 13, 202517.3417.4016.9717.1917.19371,700
Mar 12, 202517.6517.9117.1117.3517.35906,500
Mar 11, 202516.9417.6516.8317.3717.37542,300
Mar 10, 202517.9918.0316.9517.0017.00624,800
Mar 7, 202518.4118.6817.9518.3118.31408,000
Mar 6, 202518.1818.9218.1218.5718.57573,500
Mar 5, 202518.6418.9118.3518.6118.61555,000
Mar 4, 202518.5218.9518.3118.7218.72657,100
Mar 3, 202519.5419.7518.7718.8518.85622,000
Feb 28, 202519.3419.6618.9819.5819.58542,300
Feb 27, 202519.6019.6519.0419.3019.30291,100
Feb 26, 202519.8520.1419.4619.5919.59502,300
Feb 25, 202520.0620.8619.8119.9019.90825,800
Feb 24, 202520.1520.5219.5019.8519.85374,800
Feb 21, 202521.3921.4020.0620.1120.11475,800
Feb 20, 202522.4922.6121.0021.0521.05554,000
Feb 19, 202522.6722.8722.1922.6022.60701,500
Feb 18, 202522.5723.2422.4422.9122.91610,500
Feb 14, 202523.0723.2122.4022.6422.64615,900
Feb 13, 202522.9123.1922.5323.0823.08429,100
Feb 12, 202522.9423.5422.7022.9622.96557,900
Feb 11, 202522.7823.4722.6623.1823.18617,800
Feb 10, 202524.0024.4222.2723.0523.05996,000
Feb 7, 202525.1525.1821.4924.1024.101,690,200
Feb 6, 202525.5025.5024.5525.1725.17701,500
Feb 5, 202524.8425.1624.6825.0025.00537,200
Feb 4, 202523.7124.9723.7124.7724.77362,200
Feb 3, 202522.9124.0722.4523.7123.71791,800
Jan 31, 202524.2924.4423.4023.6623.66477,100
Jan 30, 202523.7224.5923.6024.4424.44523,700
Jan 29, 202523.6023.8722.8623.6523.65506,800
Jan 28, 202523.6824.1323.0123.8223.821,120,100
Jan 27, 202522.7723.8421.7923.5623.56804,700
Jan 24, 202521.8922.7021.5221.5921.59369,200
Jan 23, 202521.8922.4921.5121.9221.92354,300
Jan 22, 202522.8123.1421.9422.1222.12370,100
Jan 21, 202522.8723.1022.5722.8622.86284,400
Jan 17, 202522.6522.7622.2922.5022.50295,100
Jan 16, 202522.0222.2721.7222.2322.23383,500
Jan 15, 202521.9922.3421.8322.0122.01423,400
Jan 14, 202521.6821.9121.3321.4321.43195,600
Jan 13, 202521.1021.5120.6321.4621.46286,700
Jan 10, 202521.8022.0021.0521.3521.35378,300
Jan 8, 202522.0722.6021.7922.2522.25325,800
Jan 7, 202522.7922.8821.7122.3322.33432,300
Jan 6, 202523.5623.8822.8022.8922.89336,400
Jan 3, 202523.3023.9223.0823.5523.55377,400
Jan 2, 202523.2523.6323.0223.3623.36303,000
Dec 31, 202423.6823.8522.9723.0723.07975,400
Dec 30, 202423.6323.6922.9723.4823.48299,700
Dec 27, 202424.3124.6723.1023.8523.85473,300
Dec 26, 202423.4124.7123.4124.7024.70837,400
Dec 24, 202421.6923.4821.6423.4523.45530,800
Dec 23, 202421.4521.6120.8821.4821.48318,300
Dec 20, 202420.9922.0120.9921.4421.441,755,800
Dec 19, 202421.4021.7921.0721.3021.30321,500
Dec 18, 202422.4122.9021.0121.1721.17419,800
Dec 17, 202422.2522.3521.8622.2522.25228,400
Dec 16, 202422.1622.5421.8922.3322.33239,200
Dec 13, 202421.6822.4621.4622.1122.11413,600
Dec 12, 202421.9322.0721.4721.8021.80208,400
Dec 11, 202422.0922.3021.7421.9221.92269,100
Dec 10, 202421.7622.3421.6421.8121.81253,200
Dec 9, 202422.3122.3521.3721.8421.84371,500
Dec 6, 202422.3422.7422.1222.1422.14327,900
Dec 5, 202422.4622.7421.8822.1922.19365,900
Dec 4, 202422.4322.5722.1422.4622.46335,800
Dec 3, 202422.8923.1021.8522.2622.26523,700
Dec 2, 202422.8123.2522.5023.1423.14599,700
Nov 29, 202422.8623.1022.3722.7822.78201,000
Nov 27, 202422.8022.9522.3822.7822.78299,700
Nov 26, 202422.4622.8922.2722.7922.79296,400
Nov 25, 202423.0223.6522.4022.5422.54592,100
Nov 22, 202422.6623.0022.3522.9122.91395,700
Nov 21, 202421.6822.7221.5522.4722.47466,500
Nov 20, 202421.1521.8421.1521.7521.75561,200
Nov 19, 202420.2521.2220.2521.1321.13387,900
Nov 18, 202420.3620.6720.2820.5620.56263,500
Nov 15, 202420.7720.8519.5920.3120.31553,600
Nov 14, 202421.6821.6820.7320.8220.82458,500
Nov 13, 202422.0822.1421.0921.5421.54438,400
Nov 12, 202422.9523.0821.8421.9921.99497,400
Nov 11, 202422.6623.4822.5023.4223.42568,900
Nov 8, 202422.1523.2021.7622.5022.50604,600
Nov 7, 202422.6723.0022.1122.2822.28633,900
Nov 6, 202422.0022.8621.6522.8522.85810,700
Nov 5, 202426.0026.2719.3721.3221.323,115,000
Nov 4, 202419.2220.3119.2120.2020.20492,900
Nov 1, 202421.5421.8919.5619.9119.91590,600
Oct 31, 202421.3021.8520.6621.0021.00563,100
Oct 30, 202419.3121.7519.3121.4321.43723,100
Oct 29, 202418.7019.2818.6519.2619.26222,800
Oct 28, 202418.7718.9918.7018.8318.83213,500
Oct 25, 202418.3618.7818.3618.5718.57214,700
Oct 24, 202418.4318.4918.1918.2918.29208,500
Oct 23, 202418.5218.7418.2618.3618.36210,000
Oct 22, 202418.9119.0318.4018.6118.61236,700
Oct 21, 202419.2619.3318.7118.9018.90233,500
Oct 18, 202419.3319.4619.1119.2019.20206,100
Oct 17, 202419.4219.5619.0219.2319.23286,100
Oct 16, 202419.7519.8319.2919.4319.43214,900
Oct 15, 202419.1519.7619.0919.6019.60215,800
Oct 14, 202419.3619.4418.9219.1519.15176,500
Oct 11, 202418.8419.4518.8419.3819.38242,000
Oct 10, 202418.4518.8117.6418.8118.81335,000
Oct 9, 202418.5718.9118.3618.6218.62196,700
Oct 8, 202418.7618.9818.5318.5418.54183,500
Oct 7, 202419.0419.1118.6018.7218.72217,500
Oct 4, 202418.8819.2718.4519.1319.13243,100
Oct 3, 202419.4119.4718.5918.6718.67227,600
Oct 2, 202418.5219.8018.4319.4719.47556,900
Oct 1, 202419.1219.1418.4018.8018.80302,900
Sep 30, 202419.0419.2118.8419.1319.13481,100
Sep 27, 202418.9619.2818.5719.0019.00415,900
Sep 26, 202419.7019.8317.5518.6418.64869,300
Sep 25, 202419.6620.9119.3719.7619.761,159,600
Sep 24, 202419.6519.8419.2719.7719.77246,000
Sep 23, 202420.0820.1919.3219.5719.57209,700
Sep 20, 202420.0520.4019.7219.9619.96969,100
Sep 19, 202420.4520.4519.9720.1720.17346,800
Sep 18, 202419.7220.4019.7119.9119.91350,600
Sep 17, 202419.1320.1419.1319.7419.74323,700
Sep 16, 202419.2119.4319.0319.3919.39268,000
Sep 13, 202419.2519.5919.0519.1819.18366,500
Sep 12, 202418.7818.9318.3618.9118.91235,500
Sep 11, 202418.2718.9718.0718.6618.66235,300
Sep 10, 202420.0020.0018.1918.4418.44497,100
Sep 9, 202418.6820.1918.6820.0020.00814,600
Sep 6, 202419.0919.3018.2218.6118.61327,200
Sep 5, 202418.8819.3018.8019.1319.13315,800
Sep 4, 202418.7519.1318.4318.9518.95259,500
Sep 3, 202418.8019.0918.4518.5518.55298,500
Aug 30, 202418.9419.1518.3619.1119.11459,800
Aug 29, 202418.9519.2318.8119.0019.00274,500
Aug 28, 202419.7019.7018.8718.8918.89271,100
Aug 27, 202418.5619.6718.5619.6419.64768,500
Aug 26, 202417.9118.8917.9118.6318.63327,000
Aug 23, 202417.2517.9817.2417.9617.96235,300
Aug 22, 202417.1817.5017.0017.0917.09323,900
Aug 21, 202417.3117.6117.2517.4517.45254,200
Aug 20, 202417.4217.4716.9717.2817.28360,000
Aug 19, 202417.0417.5217.0317.4017.40601,600
Aug 16, 202417.2717.3517.0417.0517.05345,800
Aug 15, 202417.5017.8517.3917.5017.50576,300
Aug 14, 202416.8417.1316.4217.0117.01542,000
Aug 13, 202417.2117.2116.5216.8016.80476,700
Aug 12, 202417.1017.3416.9017.1117.11629,000
Aug 9, 202419.0019.0017.0017.0717.07989,200
Aug 8, 202418.6218.7118.1518.5718.57738,500
Aug 7, 202418.9719.5518.1218.3618.36512,200
Aug 6, 202418.0618.8817.6818.8318.83533,200
Aug 5, 202417.6318.3317.3517.5517.55634,000
Aug 2, 202418.2018.8017.8618.7218.72359,100
Aug 1, 202419.7520.5018.2019.0819.08918,100
Jul 31, 202418.8418.9918.0818.7018.70353,000
Jul 30, 202418.8419.0718.6318.6918.69289,500
Jul 29, 202418.9519.2418.6518.7218.72185,100
Jul 26, 202418.6119.0618.6118.8918.89311,200
Jul 25, 202418.3718.5818.0118.3518.35280,100
Jul 24, 202418.7118.9918.3618.4518.45332,700
Jul 23, 202419.3719.4618.9018.9218.92429,000
Jul 22, 202418.5619.4318.5619.3519.35579,700
Jul 19, 202418.3318.8518.2518.5018.50550,400
Jul 18, 202418.0318.6317.9018.3318.33341,700
Jul 17, 202418.1418.7217.7317.9517.95593,700
Jul 16, 202417.2718.3217.2718.2918.29451,100
Jul 15, 202416.2517.2716.2517.0317.03345,500
Jul 12, 202416.1016.3115.8816.0316.03332,100
Jul 11, 202415.7416.1015.5615.9415.94403,100
Jul 10, 202416.0316.0615.2015.4115.41319,200
Jul 9, 202416.2616.4015.9316.0116.01348,700
Jul 8, 202416.2116.3016.1116.2916.29175,400
Jul 5, 202416.3016.4315.9416.0916.09174,200
Jul 3, 202416.0816.3815.9316.3316.33123,400
Jul 2, 202415.9916.2415.9516.0516.05281,100
Jul 1, 202416.5316.5315.8815.9715.97363,900
Jun 28, 202415.3416.7715.3416.5916.59960,500
Jun 27, 202415.5415.6215.2715.3415.34283,000
Jun 26, 202415.5615.5815.4115.5015.50466,700
Jun 25, 202415.7715.7915.5015.6815.68265,600
Jun 24, 202415.9515.9815.7015.7515.75402,100
Jun 21, 202415.8616.1015.7115.9015.90916,600
Jun 20, 202416.1216.2015.7415.9815.98424,700
Jun 18, 202416.8517.5416.1916.2116.21607,000
Jun 17, 202415.9815.9815.5415.5915.59198,900
Jun 14, 202416.0216.1515.8316.0216.02425,300
Jun 13, 202416.8316.8316.0916.1416.14435,900
Jun 12, 202417.0217.0216.7216.8316.83345,900
Jun 11, 202416.8716.8716.5616.7716.77585,600
Jun 10, 202416.9016.9816.5616.9416.94493,100
Jun 7, 202417.2817.3716.9716.9716.97208,500
Jun 6, 202417.2817.4917.2817.3117.31121,600
Jun 5, 202417.1717.5416.8017.3917.39203,800
Jun 4, 202416.9817.3216.7517.1217.12236,700
Jun 3, 202417.6517.8116.9317.0517.05396,700
May 31, 202417.7417.8517.4417.6117.61375,800
May 30, 202418.2418.2417.6017.6517.65271,800
May 29, 202418.0218.3218.0118.0718.07221,300
May 28, 202418.3518.4918.0818.3018.30328,200
May 24, 202418.5618.7618.3518.4418.44284,700
May 23, 202418.5218.6218.2318.4418.44256,900
May 22, 202418.3118.6218.3118.4518.45326,500
May 21, 202418.1518.5318.1518.4118.41211,100
May 20, 202418.0818.3518.0218.2718.27270,300
May 17, 202418.3318.4418.0218.1018.10267,800
May 16, 202417.6418.2417.6318.2118.21325,300
May 15, 202417.7217.8717.3417.6817.68390,200
May 14, 202418.1118.2517.5917.6217.62453,600
May 13, 202418.5918.6017.8117.9517.95490,400
May 10, 202418.8319.1318.1318.4718.47433,400
May 9, 202418.0119.0016.7818.9118.911,206,300
May 8, 202419.3119.5818.6218.7618.76584,500
May 7, 202419.2119.5819.0019.4319.43448,100
May 6, 202418.7819.0718.7418.9918.99381,000
May 3, 202418.8819.0818.7018.9018.90434,900
May 2, 202418.2219.3818.2118.7418.741,074,500
May 1, 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 9, 202417.5417.7617.4017.4317.43479,100
Apr 8, 202417.2517.7417.0817.5517.55359,600
Apr 5, 202416.8417.1316.8317.1017.10301,900

Related Tickers

INIKF Ionik Corporation
0.0447
0.00%
 
IPG The Interpublic Group of Companies, Inc.
23.70
-3.58%
 
FLNT Fluent, Inc.
2.2100
-4.33%
 
TSQ Townsquare Media, Inc.
7.35
-4.42%
 
MGNI Magnite, Inc.
9.08
-6.39%
 
ZD Ziff Davis, Inc.
33.48
-5.37%
 
CRTO Criteo S.A.
30.06
-7.85%
 
TZOO Travelzoo
11.53
-7.32%
 
IAS Integral Ad Science Holding Corp.
7.04
-3.16%
 
LKCO Luokung Technology Corp.
0.8100
0.00%