QuinStreet Inc. (QNST)
21.92
0.49 (2.29%)
At close: Jan 15, 2025, 2:33 PM
QNST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 21.68 | 21.91 | 21.33 | 21.43 | -0.03 | -0.14% | 195,552 |
| Jan 13, 2025 | 21.10 | 21.51 | 20.63 | 21.46 | 0.11 | 0.52% | 286,700 |
| Jan 10, 2025 | 21.80 | 22.00 | 21.05 | 21.35 | -0.90 | -4.04% | 378,300 |
| Jan 8, 2025 | 22.07 | 22.60 | 21.79 | 22.25 | -0.08 | -0.36% | 325,844 |
| Jan 7, 2025 | 22.79 | 22.88 | 21.71 | 22.33 | -0.56 | -2.45% | 432,300 |
| Jan 6, 2025 | 23.56 | 23.88 | 22.80 | 22.89 | -0.66 | -2.80% | 336,401 |
| Jan 3, 2025 | 23.30 | 23.92 | 23.08 | 23.55 | 0.19 | 0.81% | 377,405 |
| Jan 2, 2025 | 23.25 | 23.63 | 23.02 | 23.36 | 0.29 | 1.26% | 303,028 |
| Dec 31, 2024 | 23.68 | 23.85 | 22.97 | 23.07 | -0.41 | -1.75% | 975,400 |
| Dec 30, 2024 | 23.63 | 23.69 | 22.97 | 23.48 | -0.37 | -1.55% | 299,700 |
| Dec 27, 2024 | 24.31 | 24.67 | 23.10 | 23.85 | -0.85 | -3.44% | 473,300 |
| Dec 26, 2024 | 23.41 | 24.71 | 23.41 | 24.70 | 1.25 | 5.33% | 837,400 |
| Dec 24, 2024 | 21.69 | 23.48 | 21.64 | 23.45 | 1.97 | 9.17% | 530,800 |
| Dec 23, 2024 | 21.45 | 21.61 | 20.88 | 21.48 | 0.04 | 0.19% | 318,300 |
| Dec 20, 2024 | 20.99 | 22.01 | 20.99 | 21.44 | 0.14 | 0.66% | 1,755,800 |
| Dec 19, 2024 | 21.40 | 21.79 | 21.07 | 21.30 | 0.13 | 0.61% | 321,504 |
| Dec 18, 2024 | 22.41 | 22.90 | 21.01 | 21.17 | -1.08 | -4.85% | 419,800 |
| Dec 17, 2024 | 22.25 | 22.35 | 21.86 | 22.25 | -0.08 | -0.36% | 228,400 |
| Dec 16, 2024 | 22.16 | 22.54 | 21.89 | 22.33 | 0.22 | 1.00% | 239,244 |
| Dec 13, 2024 | 21.68 | 22.46 | 21.46 | 22.11 | 0.31 | 1.42% | 413,600 |
| Dec 12, 2024 | 21.93 | 22.07 | 21.47 | 21.80 | -0.12 | -0.55% | 208,428 |
| Dec 11, 2024 | 22.09 | 22.30 | 21.74 | 21.92 | 0.11 | 0.50% | 269,124 |
| Dec 10, 2024 | 21.76 | 22.34 | 21.64 | 21.81 | -0.03 | -0.14% | 253,200 |
| Dec 9, 2024 | 22.31 | 22.35 | 21.37 | 21.84 | -0.30 | -1.36% | 371,549 |
| Dec 6, 2024 | 22.34 | 22.74 | 22.12 | 22.14 | -0.05 | -0.23% | 327,922 |
| Dec 5, 2024 | 22.46 | 22.74 | 21.88 | 22.19 | -0.27 | -1.20% | 365,929 |
| Dec 4, 2024 | 22.43 | 22.57 | 22.14 | 22.46 | 0.20 | 0.90% | 335,839 |
| Dec 3, 2024 | 22.89 | 23.10 | 21.85 | 22.26 | -0.88 | -3.80% | 523,700 |
| Dec 2, 2024 | 22.81 | 23.25 | 22.50 | 23.14 | 0.36 | 1.58% | 599,724 |
| Nov 29, 2024 | 22.86 | 23.10 | 22.37 | 22.78 | 0.00 | 0.00% | 201,000 |
| Nov 27, 2024 | 22.80 | 22.95 | 22.38 | 22.78 | -0.01 | -0.04% | 299,700 |
| Nov 26, 2024 | 22.46 | 22.89 | 22.27 | 22.79 | 0.25 | 1.11% | 296,400 |
| Nov 25, 2024 | 23.02 | 23.65 | 22.40 | 22.54 | -0.37 | -1.62% | 592,154 |
| Nov 22, 2024 | 22.66 | 23.00 | 22.35 | 22.91 | 0.44 | 1.96% | 395,700 |
| Nov 21, 2024 | 21.68 | 22.72 | 21.55 | 22.47 | 0.72 | 3.31% | 466,507 |
| Nov 20, 2024 | 21.15 | 21.84 | 21.15 | 21.75 | 0.62 | 2.93% | 561,253 |
| Nov 19, 2024 | 20.25 | 21.22 | 20.25 | 21.13 | 0.57 | 2.77% | 387,900 |
| Nov 18, 2024 | 20.36 | 20.67 | 20.28 | 20.56 | 0.25 | 1.23% | 263,549 |
| Nov 15, 2024 | 20.77 | 20.85 | 19.59 | 20.31 | -0.51 | -2.45% | 553,614 |
| Nov 14, 2024 | 21.68 | 21.68 | 20.73 | 20.82 | -0.72 | -3.34% | 458,508 |
| Nov 13, 2024 | 22.08 | 22.14 | 21.09 | 21.54 | -0.45 | -2.05% | 438,770 |
| Nov 12, 2024 | 22.95 | 23.08 | 21.84 | 21.99 | -1.43 | -6.11% | 497,455 |
| Nov 11, 2024 | 22.66 | 23.48 | 22.50 | 23.42 | 0.92 | 4.09% | 568,994 |
| Nov 8, 2024 | 22.15 | 23.20 | 21.76 | 22.50 | 0.22 | 0.99% | 604,600 |
| Nov 7, 2024 | 22.67 | 23.00 | 22.11 | 22.28 | -0.57 | -2.49% | 634,140 |
| Nov 6, 2024 | 22.00 | 22.86 | 21.65 | 22.85 | 1.53 | 7.18% | 810,749 |
| Nov 5, 2024 | 26.00 | 26.27 | 19.37 | 21.32 | 1.12 | 5.54% | 3,115,011 |
| Nov 4, 2024 | 19.22 | 20.31 | 19.21 | 20.20 | 0.29 | 1.46% | 492,934 |
| Nov 1, 2024 | 21.54 | 21.89 | 19.56 | 19.91 | -1.09 | -5.19% | 590,640 |
| Oct 31, 2024 | 21.30 | 21.85 | 20.66 | 21.00 | -0.43 | -2.01% | 563,100 |