QuinStreet, Inc. QNST
NASDAQ · United States · Commercial Services
$14.90-0.11 (-0.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.84 | -1.13% | $15.23 | $15.47 | $14.63 | 614.12K |
| 2026-09-30 | $15.01 | +3.95% | $14.50 | $15.26 | $14.44 | 1.42M |
| 2026-09-29 | $14.44 | +1.62% | $14.21 | $14.46 | $14.01 | 845.70K |
| 2026-09-28 | $14.21 | -1.39% | $14.34 | $14.43 | $14.04 | 781.30K |
| 2026-09-25 | $14.41 | +0.07% | $14.40 | $14.56 | $14.14 | 805.90K |
| 2026-09-24 | $14.40 | +0.84% | $14.28 | $14.43 | $13.96 | 1.26M |
| 2026-09-23 | $14.28 | -6.54% | $15.22 | $15.24 | $14.25 | 1.60M |
| 2026-09-22 | $15.28 | -11.47% | $17.29 | $17.31 | $14.68 | 3.15M |
| 2026-09-21 | $17.26 | -1.65% | $17.63 | $17.73 | $17.25 | 1.20M |
| 2026-09-18 | $17.55 | -0.68% | $17.88 | $17.88 | $17.35 | 2.23M |
| 2026-09-17 | $17.67 | -3.97% | $18.54 | $18.54 | $17.48 | 1.08M |
| 2026-09-16 | $18.40 | +0.22% | $18.18 | $18.71 | $18.13 | 643.00K |
| 2026-09-15 | $18.36 | -0.65% | $18.32 | $18.52 | $18.13 | 747.20K |
| 2026-09-14 | $18.48 | +0.54% | $18.75 | $19.08 | $18.31 | 567.70K |
| 2026-09-11 | $18.38 | +1.94% | $18.20 | $18.96 | $18.13 | 618.20K |
| 2026-09-10 | $18.03 | +1.41% | $17.87 | $18.12 | $17.72 | 711.70K |
| 2026-09-09 | $17.78 | -1.66% | $17.94 | $18.18 | $17.54 | 814.90K |
| 2026-09-08 | $18.08 | -3.47% | $18.40 | $18.50 | $17.88 | 895.70K |
| 2026-09-04 | $18.73 | -0.16% | $18.47 | $19.06 | $18.27 | 759.40K |
| 2026-09-03 | $18.76 | -2.34% | $19.32 | $19.90 | $18.67 | 879.20K |
| 2026-09-02 | $19.21 | +1.43% | $18.88 | $19.38 | $18.69 | 718.80K |
| 2026-09-01 | $18.94 | -2.57% | $19.23 | $19.50 | $18.66 | 1.07M |
| 2026-08-31 | $19.44 | +1.36% | $19.18 | $19.48 | $18.65 | 1.45M |
| 2026-08-28 | $19.18 | +1.48% | $18.83 | $19.57 | $18.78 | 611.50K |
| 2026-08-27 | $18.90 | -3.96% | $19.64 | $19.98 | $18.85 | 1.20M |
| 2026-08-26 | $19.68 | -2.09% | $19.94 | $20.00 | $19.51 | 665.20K |
| 2026-08-25 | $20.10 | -1.90% | $20.49 | $20.57 | $19.75 | 1.36M |
| 2026-08-24 | $20.49 | -0.63% | $20.62 | $21.22 | $20.40 | 928.70K |
| 2026-08-21 | $20.62 | +1.23% | $20.41 | $20.74 | $19.96 | 905.40K |
| 2026-08-20 | $20.37 | -3.28% | $21.06 | $21.23 | $20.32 | 544.00K |
| 2026-08-19 | $21.06 | +1.45% | $20.81 | $21.21 | $20.73 | 726.20K |
| 2026-08-18 | $20.76 | +2.87% | $20.40 | $20.98 | $20.20 | 766.20K |
| 2026-08-17 | $20.18 | -1.56% | $20.38 | $20.68 | $20.10 | 764.10K |
| 2026-08-14 | $20.50 | -1.16% | $20.78 | $20.89 | $20.42 | 639.20K |
| 2026-08-13 | $20.74 | -0.24% | $20.90 | $21.10 | $20.58 | 795.00K |
| 2026-08-12 | $20.79 | -0.53% | $20.59 | $21.02 | $20.37 | 1.16M |
| 2026-08-11 | $20.90 | -5.09% | $21.68 | $21.95 | $20.34 | 2.18M |
| 2026-08-10 | $22.02 | +4.46% | $21.83 | $22.29 | $20.66 | 1.82M |
| 2026-08-07 | $21.08 | +38.50% | $19.69 | $21.28 | $19.21 | 4.90M |
| 2026-08-06 | $15.22 | -1.62% | $15.19 | $15.37 | $15.08 | 651.00K |
| 2026-08-05 | $15.47 | -1.02% | $15.63 | $15.82 | $15.41 | 511.60K |
| 2026-08-04 | $15.63 | +0.13% | $15.39 | $15.80 | $15.39 | 635.10K |
| 2026-08-03 | $15.61 | +0.71% | $15.75 | $16.11 | $15.58 | 418.60K |
| 2026-07-31 | $15.50 | 0.00% | $15.46 | $15.67 | $15.10 | 420.00K |
| 2026-07-30 | $15.50 | -3.91% | $15.94 | $15.94 | $15.06 | 540.30K |
| 2026-07-29 | $16.13 | +1.19% | $15.97 | $16.38 | $15.92 | 671.10K |
| 2026-07-28 | $15.94 | +2.57% | $15.85 | $16.26 | $15.76 | 584.80K |
| 2026-07-27 | $15.54 | +2.57% | $15.15 | $15.74 | $15.11 | 1.01M |
| 2026-07-24 | $15.15 | +1.13% | $15.15 | $15.51 | $14.97 | 676.10K |
| 2026-07-23 | $14.98 | -4.16% | $15.23 | $15.53 | $14.93 | 913.70K |
| 2026-07-22 | $15.63 | -3.76% | $16.23 | $16.31 | $15.51 | 853.60K |
| 2026-07-21 | $16.24 | -5.14% | $17.04 | $17.13 | $16.07 | 800.10K |
| 2026-07-20 | $17.12 | +2.03% | $16.78 | $17.31 | $16.53 | 667.40K |
| 2026-07-17 | $16.78 | -3.06% | $17.08 | $17.31 | $16.64 | 814.90K |
| 2026-07-16 | $17.31 | -1.37% | $17.55 | $17.90 | $17.15 | 693.80K |
| 2026-07-15 | $17.55 | -0.96% | $17.71 | $18.02 | $17.51 | 674.10K |
| 2026-07-14 | $17.72 | +0.62% | $17.39 | $17.86 | $17.09 | 629.40K |
| 2026-07-13 | $17.61 | +4.88% | $16.86 | $17.68 | $16.54 | 636.20K |
| 2026-07-10 | $16.79 | -0.30% | $16.84 | $17.22 | $16.68 | 558.10K |
| 2026-07-09 | $16.84 | +3.06% | $16.00 | $16.85 | $15.89 | 645.20K |
| 2026-07-08 | $16.34 | +0.43% | $16.13 | $16.37 | $16.06 | 572.30K |
| 2026-07-07 | $16.27 | -0.73% | $16.65 | $16.84 | $16.24 | 749.60K |
| 2026-07-06 | $16.39 | +3.60% | $15.79 | $16.49 | $15.67 | 605.20K |
| 2026-07-02 | $15.82 | +3.26% | $15.26 | $15.90 | $15.22 | 653.30K |
| 2026-07-01 | $15.32 | +4.57% | $14.87 | $15.48 | $14.82 | 770.20K |
| 2026-06-30 | $14.65 | +0.69% | $14.46 | $14.84 | $14.46 | 507.50K |
| 2026-06-29 | $14.55 | +2.90% | $14.11 | $14.76 | $13.97 | 1.05M |
| 2026-06-26 | $14.14 | +6.16% | $13.34 | $14.28 | $13.28 | 1.77M |
| 2026-06-25 | $13.32 | +0.45% | $13.02 | $13.35 | $12.99 | 585.70K |
| 2026-06-24 | $13.26 | +0.76% | $13.23 | $13.58 | $13.15 | 483.20K |
| 2026-06-23 | $13.16 | +1.31% | $12.91 | $13.40 | $12.91 | 453.60K |
| 2026-06-22 | $12.99 | -0.54% | $12.86 | $13.12 | $12.77 | 643.30K |
| 2026-06-18 | $13.06 | +2.27% | $12.82 | $13.15 | $12.63 | 891.10K |
| 2026-06-17 | $12.77 | -1.39% | $12.84 | $13.07 | $12.73 | 662.10K |
| 2026-06-16 | $12.95 | +3.93% | $12.51 | $12.98 | $12.48 | 728.80K |
| 2026-06-15 | $12.46 | +0.97% | $12.19 | $12.47 | $12.11 | 573.00K |
| 2026-06-12 | $12.34 | +1.23% | $12.25 | $12.48 | $12.03 | 491.00K |
| 2026-06-11 | $12.19 | -0.97% | $12.20 | $12.42 | $11.78 | 710.20K |
| 2026-06-10 | $12.31 | +1.90% | $12.06 | $12.69 | $12.01 | 614.80K |
| 2026-06-09 | $12.08 | +1.85% | $11.80 | $12.31 | $11.80 | 608.80K |
| 2026-06-08 | $11.86 | -0.75% | $11.86 | $11.96 | $11.57 | 575.00K |
| 2026-06-05 | $11.95 | +0.76% | $12.02 | $12.27 | $11.92 | 702.00K |
| 2026-06-04 | $11.86 | +4.13% | $11.61 | $12.05 | $11.61 | 568.10K |
| 2026-06-03 | $11.39 | -6.18% | $12.03 | $12.04 | $11.35 | 673.10K |
| 2026-06-02 | $12.14 | -3.73% | $12.59 | $12.60 | $12.06 | 645.20K |
| 2026-06-01 | $12.61 | +0.72% | $12.59 | $12.67 | $12.32 | 929.40K |
| 2026-05-29 | $12.52 | +0.72% | $12.44 | $12.76 | $12.14 | 1.14M |
| 2026-05-28 | $12.43 | +1.22% | $12.32 | $12.71 | $12.23 | 745.40K |
| 2026-05-27 | $12.28 | +0.57% | $12.21 | $12.57 | $12.21 | 933.70K |
| 2026-05-26 | $12.21 | -0.65% | $12.16 | $12.24 | $11.99 | 826.20K |