QuinStreet Inc. (QNST)
NASDAQ: QNST
· Real-Time Price · USD
14.96
0.02 (0.13%)
At close: Aug 15, 2025, 12:02 PM
QNST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.13 | 15.28 | 14.74 | 14.94 | 14.94 | -2.35% | 496,370 |
| 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 |
| Aug 7, 2025 | 17.10 | 17.12 | 15.92 | 16.20 | 16.20 | -4.03% | 537,845 |
| Aug 6, 2025 | 16.44 | 16.97 | 16.32 | 16.88 | 16.88 | 3.18% | 626,328 |
| Aug 5, 2025 | 17.11 | 17.11 | 16.34 | 16.36 | 16.36 | -4.44% | 735,000 |
| Aug 4, 2025 | 16.32 | 17.13 | 15.95 | 17.12 | 17.12 | 5.35% | 473,000 |
| Aug 1, 2025 | 16.19 | 16.31 | 15.79 | 16.25 | 16.25 | -0.98% | 527,000 |
| Jul 31, 2025 | 16.14 | 16.48 | 16.14 | 16.41 | 16.41 | 1.23% | 466,538 |
| Jul 30, 2025 | 16.22 | 16.43 | 16.10 | 16.21 | 16.21 | 0.06% | 355,918 |
| Jul 29, 2025 | 16.67 | 16.87 | 16.13 | 16.20 | 16.20 | -2.70% | 348,600 |
| Jul 28, 2025 | 16.62 | 16.77 | 16.46 | 16.65 | 16.65 | 0.18% | 409,629 |
| Jul 25, 2025 | 16.71 | 16.91 | 16.56 | 16.62 | 16.62 | 0.67% | 372,540 |
| Jul 24, 2025 | 16.20 | 16.89 | 16.00 | 16.51 | 16.51 | 1.16% | 713,348 |
| Jul 23, 2025 | 15.95 | 16.45 | 15.67 | 16.32 | 16.32 | 3.29% | 577,359 |
| Jul 22, 2025 | 15.45 | 16.18 | 15.45 | 15.80 | 15.80 | 2.73% | 556,800 |
| Jul 21, 2025 | 15.29 | 15.44 | 15.23 | 15.38 | 15.38 | 0.72% | 557,006 |
| Jul 18, 2025 | 15.65 | 15.65 | 15.02 | 15.27 | 15.27 | -1.80% | 638,900 |