1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. QuinStreet Inc (QNST)
  7. Historical

QNST

QuinStreet Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
QuinStreet Inc QNST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.59 3.98% 15.41 16:28:55
Open Price Low Price High Price Close Price Prev Close
14.73 14.57 15.42 15.41 14.82
more quote information »

QNST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.6315.8514.5715.21371,742-0.22-1.41%
1 Month17.7918.2314.5715.96545,279-2.38-13.38%
3 Months18.6919.0213.2316.10391,446-3.28-17.55%
6 Months18.3320.99513.2316.91310,773-2.92-15.93%
1 Year18.1725.9913.2319.08311,390-2.76-15.19%
3 Years16.4925.995.7614.90467,870-1.08-6.55%
5 Years3.1325.992.9613.82443,27512.28392.33%

QNST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 15.41 0.59 3.98% 14.73 15.42 14.57 259,919
Dec 01 2021 14.82 -0.49 -3.2% 15.51 15.59 14.80 277,862
Nov 30 2021 15.31 0.12 0.79% 15.20 15.655 14.83 543,119
Nov 29 2021 15.19 -0.36 -2.32% 15.79 15.85 15.12 466,284
Nov 26 2021 15.55 -0.41 -2.57% 15.63 15.715 15.12 199,701
Nov 24 2021 15.96 -0.10 -0.62% 16.00 16.15 15.815 254,287
Nov 23 2021 16.06 -0.16 -0.99% 16.07 16.12 15.53 600,692
Nov 22 2021 16.22 -0.27 -1.64% 16.50 16.72 16.07 457,100
Nov 19 2021 16.49 0.02 0.12% 16.47 16.65 16.35 469,330
Nov 18 2021 16.47 -0.26 -1.55% 16.80 16.80 16.095 396,060
Nov 17 2021 16.73 -0.37 -2.16% 17.03 17.18 16.68 352,493
Nov 16 2021 17.10 -0.09 -0.52% 16.99 17.17 16.7878 327,242
Nov 15 2021 17.19 0.13 0.76% 17.04 17.31 16.83 412,689
Nov 12 2021 17.06 0.36 2.16% 16.66 17.09 16.5052 348,089
Nov 11 2021 16.70 0.34 2.08% 16.36 17.10 16.36 695,629
Nov 10 2021 16.36 0.43 2.7% 15.70 16.41 15.57 535,491
Nov 09 2021 15.93 0.10 0.63% 15.85 16.20 15.685 622,039
Nov 08 2021 15.83 0.65 4.28% 15.18 15.88 15.16 625,079
Nov 05 2021 15.18 -0.28 -1.81% 15.50 15.80 14.74 875,901
Nov 04 2021 15.46 2.02 15.03% 17.79 18.23 15.08 1,901,396
Nov 03 2021 13.44 0.16 1.2% 13.39 13.71 13.27 792,065
See More Historical Prices »


Your Recent History
NASDAQ
QNST
QuinStreet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.