QuinStreet Inc. (QNST)
NASDAQ: QNST
· Real-Time Price · USD
16.17
-0.06 (-0.37%)
At close: Sep 26, 2025, 3:59 PM
16.17
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT
QNST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.23 | 16.39 | 16.12 | 16.17 | 16.17 | -0.37% | 494,042 |
| Sep 25, 2025 | 16.06 | 16.37 | 15.94 | 16.23 | 16.23 | -0.49% | 301,500 |
| Sep 24, 2025 | 16.24 | 16.48 | 16.10 | 16.31 | 16.31 | 0.87% | 379,100 |
| Sep 23, 2025 | 16.79 | 16.90 | 16.16 | 16.17 | 16.17 | -3.58% | 353,234 |
| Sep 22, 2025 | 16.72 | 17.05 | 16.60 | 16.77 | 16.77 | 0.48% | 431,107 |
| Sep 19, 2025 | 17.07 | 17.11 | 16.56 | 16.69 | 16.69 | -2.00% | 1,180,214 |
| Sep 18, 2025 | 16.53 | 17.07 | 16.48 | 17.03 | 17.03 | 3.71% | 473,849 |
| Sep 17, 2025 | 16.27 | 16.95 | 15.83 | 16.42 | 16.42 | 0.98% | 415,900 |
| Sep 16, 2025 | 16.24 | 16.38 | 15.98 | 16.26 | 16.26 | 0.49% | 458,543 |
| Sep 15, 2025 | 16.22 | 16.44 | 16.02 | 16.18 | 16.18 | 0.31% | 375,000 |
| Sep 12, 2025 | 16.28 | 16.28 | 16.00 | 16.13 | 16.13 | -0.92% | 354,345 |
| Sep 11, 2025 | 15.85 | 16.36 | 15.79 | 16.28 | 16.28 | 2.91% | 417,700 |
| Sep 10, 2025 | 16.09 | 16.11 | 15.64 | 15.82 | 15.82 | -2.22% | 436,343 |
| Sep 9, 2025 | 16.24 | 16.50 | 15.99 | 16.18 | 16.18 | -0.31% | 463,925 |
| Sep 8, 2025 | 15.97 | 16.27 | 15.87 | 16.23 | 16.23 | 1.76% | 409,600 |
| Sep 5, 2025 | 15.85 | 16.21 | 15.71 | 15.95 | 15.95 | 1.08% | 437,306 |
| Sep 4, 2025 | 15.27 | 15.84 | 15.07 | 15.78 | 15.78 | 4.02% | 582,233 |
| Sep 3, 2025 | 15.47 | 15.73 | 15.14 | 15.17 | 15.17 | -1.94% | 1,242,500 |
| Sep 2, 2025 | 15.44 | 15.66 | 15.17 | 15.47 | 15.47 | -1.34% | 643,737 |
| Aug 29, 2025 | 15.61 | 15.76 | 15.53 | 15.68 | 15.68 | 0.64% | 1,058,400 |