QNST

QuinStreet Historical Data

QNST Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 17.68 -0.47 -2.59% 18.13 18.88 17.59 369,674
Aug 02 2021 18.15 -0.19 -1.04% 18.47 18.48 18.10 179,353
Jul 30 2021 18.34 -0.05 -0.27% 18.26 18.46 18.20 123,445
Jul 29 2021 18.39 0.15 0.82% 18.39 18.53 18.21 169,420
Jul 28 2021 18.24 0.29 1.62% 17.99 18.31 17.865 216,402
Jul 27 2021 17.95 -0.37 -2.02% 18.375 18.375 17.73 175,303
Jul 26 2021 18.32 -0.30 -1.61% 18.67 18.78 18.2553 160,865
Jul 23 2021 18.62 0.30 1.64% 18.43 18.64 18.26 87,962
Jul 22 2021 18.32 -0.26 -1.4% 18.48 18.55 18.23 186,100
Jul 21 2021 18.58 0.42 2.31% 18.31 18.71 18.30 146,026
Jul 20 2021 18.16 0.34 1.91% 17.87 18.42 17.82 260,581
Jul 19 2021 17.82 -0.08 -0.45% 17.50 18.06 17.43 236,961
Jul 16 2021 17.90 0.02 0.11% 18.08 18.08 17.83 166,519
Jul 15 2021 17.88 0.02 0.11% 17.82 17.93 17.69 123,304
Jul 14 2021 17.86 -0.28 -1.54% 18.32 18.33 17.83 136,445
Jul 13 2021 18.14 -0.35 -1.89% 18.42 18.43 18.02 193,904
Jul 12 2021 18.49 0.13 0.71% 18.34 18.57 18.17 161,027
Jul 09 2021 18.36 0.47 2.63% 18.00 18.52 17.93 213,432
Jul 08 2021 17.89 -0.16 -0.89% 17.71 18.07 17.63 186,071
Jul 07 2021 18.05 -0.35 -1.9% 18.46 18.56 17.99 246,195
Jul 06 2021 18.40 -0.15 -0.81% 18.50 18.54 18.13 193,865
Jul 05 2021 18.55 0.00 +0.00% 18.72 18.86 18.505 0
Jul 02 2021 18.55 -0.05 -0.27% 18.72 18.86 18.505 162,571
Jul 01 2021 18.60 0.02 0.11% 18.65 18.71 18.39 131,774
Jun 30 2021 18.58 -0.41 -2.16% 18.86 18.90 18.56 166,713
Jun 29 2021 18.99 0.24 1.28% 18.89 19.16 18.77 159,980
Jun 28 2021 18.75 0.11 0.59% 18.78 19.06 18.52 204,639
Jun 25 2021 18.64 -0.21 -1.11% 18.82 18.97 18.52 1,548,962
Jun 24 2021 18.85 0.35 1.89% 18.56 18.91 18.56 185,677
Jun 23 2021 18.50 0.06 0.33% 18.39 18.6302 18.29 337,878
Jun 22 2021 18.44 0.23 1.26% 18.22 18.45 17.91 170,550
Jun 21 2021 18.21 0.16 0.89% 18.11 18.39 17.845 174,675
Jun 18 2021 18.05 -0.32 -1.74% 18.18 18.33 17.84 393,806
Jun 17 2021 18.37 0.48 2.68% 17.78 18.40 17.78 185,682
Jun 16 2021 17.89 0.30 1.71% 17.61 17.99 17.58 299,843
Jun 15 2021 17.59 -0.24 -1.35% 17.85 17.935 17.535 216,076
Jun 14 2021 17.83 -0.03 -0.17% 17.99 18.305 17.76 231,637
Jun 11 2021 17.86 0.15 0.85% 17.86 17.90 17.72 214,284
Jun 10 2021 17.71 -0.19 -1.06% 17.94 18.02 17.64 144,251
Jun 09 2021 17.90 -0.13 -0.72% 18.15 18.37 17.89 182,781
Jun 08 2021 18.03 0.08 0.45% 18.15 18.26 17.88 217,643
Jun 07 2021 17.95 0.12 0.67% 17.90 18.04 17.77 174,080
Jun 04 2021 17.83 0.04 0.22% 17.93 18.21 17.81 163,227
Jun 03 2021 17.79 -0.21 -1.17% 17.90 17.97 17.73 189,782
Jun 02 2021 18.00 -0.33 -1.8% 18.33 18.365 17.94 209,750
Jun 01 2021 18.33 0.22 1.21% 18.11 18.475 18.02 365,125
May 31 2021 18.11 0.00 +0.00% 18.48 18.57 17.99 0
May 28 2021 18.11 -0.26 -1.42% 18.48 18.57 17.99 277,644
May 27 2021 18.37 0.03 0.16% 18.18 18.61 18.09 361,001
May 26 2021 18.34 0.34 1.89% 18.10 18.50 18.08 354,519
May 25 2021 18.00 -0.28 -1.53% 18.41 18.65 17.99 224,672
May 24 2021 18.28 0.22 1.22% 18.24 18.44 18.12 127,271
May 21 2021 18.06 -0.05 -0.28% 18.32 18.53 18.04 119,326
May 20 2021 18.11 0.06 0.33% 18.05 18.23 17.89 136,099
May 19 2021 18.05 0.12 0.67% 17.49 18.07 17.49 197,719
May 18 2021 17.93 0.08 0.45% 17.97 18.18 17.86 158,175
May 17 2021 17.85 -0.18 -1.0% 17.79 18.03 17.55 159,380
May 14 2021 18.03 0.14 0.78% 18.14 18.38 17.87 182,072
May 13 2021 17.89 0.24 1.36% 17.83 18.2099 17.56 310,301
May 12 2021 17.65 -0.83 -4.49% 18.21 18.465 17.51 373,949
May 11 2021 18.48 0.66 3.7% 17.50 18.77 17.45 404,617
May 10 2021 17.82 -0.84 -4.5% 18.58 18.845 17.77 407,528
May 07 2021 18.66 0.34 1.86% 18.51 19.23 18.46 589,341
May 06 2021 18.32 -1.65 -8.26% 19.70 20.06 17.73 796,544


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.