QuinStreet Inc. (QNST)
NASDAQ: QNST
· Real-Time Price · USD
15.95
0.17 (1.08%)
At close: Sep 05, 2025, 3:59 PM
15.95
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
QNST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 15.60 | 15.67 | 15.40 | 15.58 | 15.58 | 0.06% | 596,600 |
| Aug 27, 2025 | 15.72 | 15.89 | 15.39 | 15.57 | 15.57 | -0.76% | 331,600 |
| Aug 26, 2025 | 15.54 | 15.78 | 15.51 | 15.69 | 15.69 | 0.84% | 391,317 |
| Aug 25, 2025 | 15.50 | 15.73 | 15.37 | 15.56 | 15.56 | -0.06% | 547,303 |
| Aug 22, 2025 | 15.23 | 15.74 | 15.04 | 15.57 | 15.57 | 3.32% | 565,521 |
| Aug 21, 2025 | 14.98 | 15.16 | 14.54 | 15.07 | 15.07 | -0.40% | 498,703 |
| Aug 20, 2025 | 14.88 | 15.13 | 14.76 | 15.13 | 15.13 | 1.75% | 475,900 |
| Aug 19, 2025 | 14.73 | 14.90 | 14.73 | 14.87 | 14.87 | 0.88% | 543,100 |
| Aug 18, 2025 | 14.81 | 15.09 | 14.70 | 14.74 | 14.74 | 0.00% | 519,400 |
| Aug 15, 2025 | 15.05 | 15.12 | 14.65 | 14.74 | 14.74 | -1.34% | 717,500 |
| Aug 14, 2025 | 15.13 | 15.28 | 14.74 | 14.94 | 14.94 | -2.35% | 508,214 |
| Aug 13, 2025 | 14.94 | 15.65 | 14.94 | 15.30 | 15.30 | 4.65% | 721,102 |
| Aug 12, 2025 | 14.55 | 14.83 | 14.53 | 14.62 | 14.62 | 0.76% | 919,200 |
| Aug 11, 2025 | 15.08 | 15.08 | 14.27 | 14.51 | 14.51 | -4.48% | 1,018,701 |
| Aug 8, 2025 | 15.50 | 16.07 | 14.94 | 15.19 | 15.19 | -6.23% | 897,300 |