NasdaqGS - Delayed Quote USD

QuinStreet, Inc. (QNST)

17.25 +0.19 (+1.11%)
At close: April 23 at 4:00 PM EDT
16.39 -0.86 (-4.99%)
After hours: April 23 at 6:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 17.03 17.50 17.03 17.25 17.25 224,300
Apr 22, 2024 16.94 17.19 16.72 17.06 17.06 187,300
Apr 19, 2024 16.33 16.85 16.33 16.80 16.80 351,100
Apr 18, 2024 16.39 16.42 16.00 16.20 16.20 346,700
Apr 17, 2024 17.07 17.10 16.39 16.44 16.44 395,400
Apr 16, 2024 17.01 17.04 16.65 16.93 16.93 233,400
Apr 15, 2024 17.17 17.28 16.98 17.11 17.11 331,900
Apr 12, 2024 17.40 17.43 17.05 17.23 17.23 233,800
Apr 11, 2024 17.36 17.60 17.28 17.44 17.44 229,200
Apr 10, 2024 17.08 17.47 16.97 17.37 17.37 284,600
Apr 9, 2024 17.54 17.76 17.40 17.43 17.43 479,100
Apr 8, 2024 17.25 17.74 17.08 17.55 17.55 359,600
Apr 5, 2024 16.84 17.13 16.83 17.10 17.10 301,900
Apr 4, 2024 17.19 17.27 16.89 16.94 16.94 207,700
Apr 3, 2024 16.84 17.07 16.79 17.00 17.00 203,100
Apr 2, 2024 17.25 17.36 16.96 16.99 16.99 519,300
Apr 1, 2024 17.63 17.67 17.27 17.42 17.42 349,000
Mar 28, 2024 17.47 17.69 17.27 17.66 17.66 270,300
Mar 27, 2024 17.08 17.40 16.80 17.35 17.35 419,300
Mar 26, 2024 17.10 17.32 16.91 16.91 16.91 230,600
Mar 25, 2024 16.82 17.18 16.81 16.98 16.98 257,500
Mar 22, 2024 16.87 17.06 16.68 16.87 16.87 178,500
Mar 21, 2024 17.25 17.56 16.72 16.88 16.88 539,500
Mar 20, 2024 17.32 17.32 16.40 17.11 17.11 486,400
Mar 19, 2024 16.23 17.36 16.13 17.35 17.35 647,200
Mar 18, 2024 16.49 16.49 15.77 16.34 16.34 571,700
Mar 15, 2024 15.44 16.58 15.27 16.47 16.47 738,700
Mar 14, 2024 15.45 15.58 15.23 15.48 15.48 218,000
Mar 13, 2024 15.27 15.67 15.27 15.50 15.50 180,900
Mar 12, 2024 15.34 15.46 15.20 15.27 15.27 207,700
Mar 11, 2024 15.10 15.49 15.04 15.39 15.39 155,400
Mar 8, 2024 15.33 15.55 15.07 15.12 15.12 201,700
Mar 7, 2024 14.85 15.42 14.85 15.27 15.27 349,500
Mar 6, 2024 14.82 14.86 14.65 14.78 14.78 201,000
Mar 5, 2024 14.65 15.15 14.61 14.65 14.65 232,800
Mar 4, 2024 14.78 14.97 14.66 14.74 14.74 196,700
Mar 1, 2024 14.48 14.80 14.35 14.78 14.78 227,900
Feb 29, 2024 14.67 14.70 14.14 14.63 14.63 437,700
Feb 28, 2024 14.56 14.71 14.38 14.55 14.55 518,900
Feb 27, 2024 15.50 15.57 14.71 14.75 14.75 490,300
Feb 26, 2024 14.89 15.37 14.89 15.19 15.19 306,300
Feb 23, 2024 15.36 15.36 14.72 14.90 14.90 241,200
Feb 22, 2024 15.31 15.58 15.27 15.36 15.36 408,300
Feb 21, 2024 15.38 15.66 15.28 15.47 15.47 507,900
Feb 20, 2024 15.03 15.55 15.03 15.52 15.52 290,000
Feb 16, 2024 15.24 15.61 15.01 15.55 15.55 295,400
Feb 15, 2024 15.10 15.62 15.10 15.39 15.39 453,100
Feb 14, 2024 15.07 15.26 14.94 15.09 15.09 605,400
Feb 13, 2024 14.54 15.41 14.51 15.01 15.01 435,900
Feb 12, 2024 15.28 15.61 15.13 15.15 15.15 868,400
Feb 9, 2024 14.86 15.65 14.79 15.36 15.36 1,232,400
Feb 8, 2024 14.09 15.15 13.75 14.69 14.69 1,225,200
Feb 7, 2024 12.81 13.01 12.59 12.91 12.91 439,200
Feb 6, 2024 12.45 13.17 12.41 12.83 12.83 360,200
Feb 5, 2024 12.51 12.51 12.19 12.41 12.41 216,000
Feb 2, 2024 12.82 12.89 12.57 12.67 12.67 225,600
Feb 1, 2024 12.72 13.27 12.72 12.88 12.88 487,500
Jan 31, 2024 12.89 13.06 12.62 12.67 12.67 209,900
Jan 30, 2024 12.99 12.99 12.65 12.91 12.91 228,100
Jan 29, 2024 13.02 13.13 12.81 12.99 12.99 279,100
Jan 26, 2024 12.80 13.07 12.65 13.03 13.03 200,400
Jan 25, 2024 12.90 13.17 12.71 12.71 12.71 242,000
Jan 24, 2024 11.95 12.96 11.95 12.90 12.90 559,800
Jan 23, 2024 12.05 12.05 11.50 11.65 11.65 556,400
Jan 22, 2024 11.85 12.06 11.63 11.68 11.68 357,500
Jan 19, 2024 12.29 12.29 11.69 11.80 11.80 284,300
Jan 18, 2024 12.16 12.16 11.75 12.13 12.13 196,700
Jan 17, 2024 11.93 12.24 11.83 12.15 12.15 288,600
Jan 16, 2024 11.69 12.14 11.59 12.11 12.11 619,500
Jan 12, 2024 11.79 11.90 11.61 11.72 11.72 163,100
Jan 11, 2024 11.76 11.76 11.36 11.69 11.69 444,300
Jan 10, 2024 11.68 11.82 11.22 11.80 11.80 559,000
Jan 9, 2024 11.52 11.78 11.45 11.74 11.74 485,000
Jan 8, 2024 12.22 12.40 11.55 11.69 11.69 738,100
Jan 5, 2024 12.36 12.63 12.24 12.26 12.26 315,000
Jan 4, 2024 12.55 12.66 12.32 12.47 12.47 205,900
Jan 3, 2024 12.74 12.87 12.43 12.45 12.45 445,400
Jan 2, 2024 12.65 12.92 12.60 12.81 12.81 319,300
Dec 29, 2023 13.14 13.25 12.80 12.82 12.82 321,800
Dec 28, 2023 13.39 13.39 12.99 13.18 13.18 248,400
Dec 27, 2023 13.03 13.46 12.94 13.39 13.39 334,400
Dec 26, 2023 13.16 13.21 12.98 13.01 13.01 201,800
Dec 22, 2023 13.05 13.11 12.94 13.05 13.05 219,000
Dec 21, 2023 12.93 13.11 12.81 12.92 12.92 364,400
Dec 20, 2023 13.11 13.19 12.57 12.74 12.74 579,100
Dec 19, 2023 12.93 13.32 12.93 13.13 13.13 375,400
Dec 18, 2023 13.00 13.11 12.84 12.87 12.87 442,600
Dec 15, 2023 13.10 13.10 12.52 12.95 12.95 1,283,400
Dec 14, 2023 13.20 13.40 12.89 12.99 12.99 531,300
Dec 13, 2023 12.96 13.13 12.67 12.94 12.94 269,300
Dec 12, 2023 13.09 13.20 12.85 12.91 12.91 322,300
Dec 11, 2023 12.99 13.06 12.73 13.04 13.04 282,300
Dec 8, 2023 12.45 13.16 12.42 13.00 13.00 806,600
Dec 7, 2023 12.54 12.62 12.29 12.51 12.51 215,800
Dec 6, 2023 12.89 12.89 12.53 12.56 12.56 354,300
Dec 5, 2023 12.40 12.78 12.27 12.72 12.72 376,400
Dec 4, 2023 12.46 12.82 12.40 12.51 12.51 363,200
Dec 1, 2023 12.38 12.67 12.00 12.61 12.61 328,400
Nov 30, 2023 12.20 13.09 12.16 12.49 12.49 1,057,300
Nov 29, 2023 11.18 11.60 11.18 11.48 11.48 177,000
Nov 28, 2023 11.30 11.30 11.02 11.15 11.15 163,200
Nov 27, 2023 11.40 11.58 11.32 11.39 11.39 439,600
Nov 24, 2023 11.14 11.49 11.14 11.46 11.46 102,100
Nov 22, 2023 11.08 11.27 11.08 11.18 11.18 157,400
Nov 21, 2023 11.09 11.16 10.92 10.94 10.94 376,100
Nov 20, 2023 11.01 11.09 10.88 11.08 11.08 162,100
Nov 17, 2023 11.26 11.26 10.92 10.93 10.93 236,200
Nov 16, 2023 11.57 11.57 11.00 11.21 11.21 318,000
Nov 15, 2023 11.34 11.73 11.31 11.56 11.56 464,700
Nov 14, 2023 10.85 11.38 10.85 11.37 11.37 343,800
Nov 13, 2023 10.99 11.01 10.46 10.69 10.69 240,900
Nov 10, 2023 10.82 11.37 10.76 11.09 11.09 344,900
Nov 9, 2023 10.77 10.94 10.59 10.81 10.81 708,200
Nov 8, 2023 10.97 10.97 10.41 10.72 10.72 483,100
Nov 7, 2023 10.93 11.09 10.79 10.94 10.94 488,900
Nov 6, 2023 10.96 11.26 10.84 10.92 10.92 508,100
Nov 3, 2023 11.56 11.77 10.89 11.01 11.01 539,000
Nov 2, 2023 10.74 12.20 10.70 11.18 11.18 1,467,900
Nov 1, 2023 11.37 11.67 11.17 11.66 11.66 735,400
Oct 31, 2023 10.27 11.33 10.22 11.31 11.31 1,803,800
Oct 30, 2023 10.21 10.43 10.17 10.19 10.19 267,100
Oct 27, 2023 10.13 10.13 9.89 10.02 10.02 297,900
Oct 26, 2023 10.19 10.29 9.97 10.13 10.13 278,100
Oct 25, 2023 10.31 10.33 10.05 10.11 10.11 283,400
Oct 24, 2023 10.39 10.48 10.25 10.40 10.40 230,100
Oct 23, 2023 10.35 10.61 10.21 10.24 10.24 415,300
Oct 20, 2023 10.78 10.88 10.33 10.40 10.40 426,200
Oct 19, 2023 10.62 11.00 10.48 10.71 10.71 418,400
Oct 18, 2023 10.89 10.90 10.49 10.60 10.60 392,000
Oct 17, 2023 10.45 11.05 10.45 11.03 11.03 792,900
Oct 16, 2023 9.46 10.49 9.46 10.45 10.45 921,800
Oct 13, 2023 9.16 9.40 9.16 9.35 9.35 337,400
Oct 12, 2023 9.31 9.31 8.96 9.12 9.12 193,100
Oct 11, 2023 9.30 9.36 9.17 9.31 9.31 225,200
Oct 10, 2023 9.17 9.52 9.17 9.27 9.27 438,800
Oct 9, 2023 8.92 9.34 8.74 9.32 9.32 629,400
Oct 6, 2023 8.58 9.00 8.44 8.97 8.97 391,100
Oct 5, 2023 9.10 9.10 8.64 8.71 8.71 440,100
Oct 4, 2023 8.86 9.14 8.79 9.12 9.12 335,600
Oct 3, 2023 8.79 8.91 8.73 8.87 8.87 272,300
Oct 2, 2023 8.93 9.03 8.68 8.85 8.85 309,700
Sep 29, 2023 9.05 9.23 8.95 8.97 8.97 632,700
Sep 28, 2023 8.83 9.04 8.73 8.99 8.99 417,200
Sep 27, 2023 9.09 9.09 8.71 8.81 8.81 305,800
Sep 26, 2023 8.92 9.02 8.88 9.00 9.00 562,700
Sep 25, 2023 8.90 9.02 8.85 8.99 8.99 236,900
Sep 22, 2023 8.91 9.29 8.88 8.92 8.92 446,300
Sep 21, 2023 8.87 8.96 8.53 8.85 8.85 735,300
Sep 20, 2023 8.91 9.21 8.91 8.94 8.94 407,800
Sep 19, 2023 8.93 9.00 8.82 8.89 8.89 160,400
Sep 18, 2023 8.99 9.26 8.90 8.92 8.92 399,300
Sep 15, 2023 9.31 9.31 8.86 8.97 8.97 581,400
Sep 14, 2023 9.27 9.52 9.21 9.29 9.29 169,400
Sep 13, 2023 9.06 9.18 8.86 9.15 9.15 304,200
Sep 12, 2023 9.34 9.42 8.99 9.05 9.05 230,500
Sep 11, 2023 9.38 9.55 9.33 9.41 9.41 228,300
Sep 8, 2023 9.50 9.55 9.29 9.38 9.38 199,500
Sep 7, 2023 9.49 9.49 9.13 9.45 9.45 391,300
Sep 6, 2023 9.58 9.75 9.42 9.54 9.54 295,400
Sep 5, 2023 9.85 9.99 9.59 9.61 9.61 246,400
Sep 1, 2023 9.95 10.05 9.78 9.92 9.92 189,000
Aug 31, 2023 10.15 10.30 9.88 9.90 9.90 363,500
Aug 30, 2023 9.80 10.13 9.79 10.11 10.11 383,500
Aug 29, 2023 9.40 9.86 9.33 9.83 9.83 366,100
Aug 28, 2023 9.49 9.69 9.47 9.60 9.60 279,300
Aug 25, 2023 9.69 9.75 9.27 9.39 9.39 293,900
Aug 24, 2023 9.89 9.89 9.60 9.73 9.73 196,900
Aug 23, 2023 9.81 9.99 9.77 9.84 9.84 244,100
Aug 22, 2023 9.82 9.82 9.57 9.81 9.81 245,200
Aug 21, 2023 10.18 10.18 9.82 9.82 9.82 286,400
Aug 18, 2023 10.35 10.53 10.15 10.20 10.20 341,800
Aug 17, 2023 10.31 10.70 10.31 10.56 10.56 609,500
Aug 16, 2023 9.73 10.46 9.73 10.27 10.27 879,800
Aug 15, 2023 9.59 9.88 9.47 9.79 9.79 346,600
Aug 14, 2023 9.59 9.77 9.06 9.70 9.70 510,600
Aug 11, 2023 9.88 10.05 9.54 9.73 9.73 629,700
Aug 10, 2023 8.75 10.35 8.75 10.05 10.05 1,213,000
Aug 9, 2023 9.09 9.10 8.50 8.58 8.58 716,800
Aug 8, 2023 8.96 9.16 8.60 9.15 9.15 568,700
Aug 7, 2023 9.02 9.23 8.90 9.16 9.16 276,400
Aug 4, 2023 8.79 9.00 8.57 8.98 8.98 266,600
Aug 3, 2023 8.43 8.87 8.43 8.82 8.82 280,200
Aug 2, 2023 8.40 8.46 8.08 8.43 8.43 611,500
Aug 1, 2023 8.84 8.84 8.46 8.48 8.48 292,000
Jul 31, 2023 8.75 8.97 8.75 8.88 8.88 316,100
Jul 28, 2023 8.90 8.96 8.59 8.75 8.75 386,300
Jul 27, 2023 9.20 9.23 8.72 8.78 8.78 437,800
Jul 26, 2023 9.03 9.27 8.98 9.25 9.25 247,900
Jul 25, 2023 9.04 9.16 8.94 9.04 9.04 200,400
Jul 24, 2023 9.02 9.15 8.86 9.09 9.09 241,200
Jul 21, 2023 9.13 9.22 8.84 9.00 9.00 372,800
Jul 20, 2023 9.28 9.40 8.77 9.02 9.02 450,100
Jul 19, 2023 9.70 9.70 9.11 9.27 9.27 317,000
Jul 18, 2023 9.15 9.67 9.14 9.64 9.64 467,700
Jul 17, 2023 8.92 9.22 8.89 9.16 9.16 247,400
Jul 14, 2023 9.11 9.17 8.78 8.97 8.97 260,700
Jul 13, 2023 8.97 9.42 8.65 9.09 9.09 773,200
Jul 12, 2023 9.31 9.82 9.17 9.61 9.61 398,700
Jul 11, 2023 8.94 9.26 8.94 9.12 9.12 253,100
Jul 10, 2023 8.68 8.94 8.65 8.92 8.92 299,500
Jul 7, 2023 8.54 8.82 8.54 8.71 8.71 254,400
Jul 6, 2023 8.57 8.57 8.29 8.50 8.50 231,400
Jul 5, 2023 8.76 8.78 8.41 8.60 8.60 361,100
Jul 3, 2023 8.84 8.93 8.63 8.82 8.82 164,000
Jun 30, 2023 8.83 8.90 8.72 8.83 8.83 368,100
Jun 29, 2023 8.52 8.78 8.52 8.78 8.78 216,600
Jun 28, 2023 8.37 8.57 8.33 8.51 8.51 214,300
Jun 27, 2023 8.42 8.47 8.25 8.35 8.35 206,800
Jun 26, 2023 8.42 8.60 8.35 8.36 8.36 293,100
Jun 23, 2023 8.44 8.70 8.34 8.44 8.44 1,900,800
Jun 22, 2023 8.44 8.67 8.30 8.59 8.59 374,500
Jun 21, 2023 8.52 8.59 8.35 8.48 8.48 378,100
Jun 20, 2023 8.33 8.58 8.30 8.58 8.58 341,000
Jun 16, 2023 8.50 8.52 8.18 8.41 8.41 858,600
Jun 15, 2023 8.55 8.69 8.27 8.37 8.37 784,800
Jun 14, 2023 9.01 9.24 8.48 8.54 8.54 847,400
Jun 13, 2023 9.03 9.21 8.89 9.01 9.01 506,900
Jun 12, 2023 9.31 9.31 9.01 9.03 9.03 279,000
Jun 9, 2023 9.16 9.43 9.12 9.28 9.28 659,900
Jun 8, 2023 9.58 9.61 9.10 9.16 9.16 435,300
Jun 7, 2023 9.59 9.88 9.59 9.68 9.68 470,400
Jun 6, 2023 9.29 9.79 9.25 9.53 9.53 454,100
Jun 5, 2023 9.66 9.66 9.23 9.29 9.29 406,700
Jun 2, 2023 9.52 9.80 9.52 9.77 9.77 305,200
Jun 1, 2023 9.23 9.53 9.15 9.41 9.41 324,500
May 31, 2023 9.29 9.42 9.09 9.22 9.22 331,700
May 30, 2023 9.46 9.59 9.15 9.30 9.30 478,800
May 26, 2023 9.15 9.56 9.15 9.43 9.43 301,600
May 25, 2023 9.06 9.19 8.95 9.10 9.10 352,900
May 24, 2023 9.22 9.31 9.13 9.24 9.24 331,400
May 23, 2023 9.40 9.75 9.15 9.25 9.25 623,300
May 22, 2023 8.92 9.43 8.70 9.38 9.38 902,200
May 19, 2023 8.85 9.05 8.69 8.99 8.99 1,055,700
May 18, 2023 7.85 8.74 7.84 8.70 8.70 1,278,200
May 17, 2023 7.25 8.11 7.23 7.67 7.67 1,569,300
May 16, 2023 7.41 7.55 7.15 7.25 7.25 820,100
May 15, 2023 7.42 7.78 7.40 7.49 7.49 1,241,100
May 12, 2023 7.08 7.33 6.92 7.20 7.20 912,600
May 11, 2023 6.93 7.18 6.79 7.13 7.13 901,000
May 10, 2023 6.92 7.16 6.90 6.95 6.95 890,200
May 9, 2023 7.38 7.45 6.90 6.92 6.92 1,173,600
May 8, 2023 8.10 8.10 7.30 7.38 7.38 1,006,900
May 5, 2023 8.60 8.69 8.06 8.10 8.10 1,436,800
May 4, 2023 8.53 9.60 8.34 8.61 8.61 3,367,300
May 3, 2023 10.28 10.32 9.56 9.70 9.70 944,600
May 2, 2023 11.08 11.08 10.16 10.28 10.28 834,000
May 1, 2023 11.11 11.35 11.05 11.18 11.18 269,200
Apr 28, 2023 11.04 11.19 10.96 11.11 11.11 388,000
Apr 27, 2023 11.14 11.21 10.88 11.05 11.05 383,800
Apr 26, 2023 11.31 11.45 10.86 11.05 11.05 497,800
Apr 25, 2023 11.51 11.63 11.28 11.36 11.36 336,700
Apr 24, 2023 11.85 11.89 11.53 11.60 11.60 363,000

Related Tickers

MCHX Marchex, Inc.
1.3450
+9.35%
 
DLX Deluxe Corporation
20.48
+3.33%
 
NEXN Nexxen International Ltd.
5.70
+0.35%
 
ICLK iClick Interactive Asia Group Limited
2.4500
-15.22%
 
STCN Steel Connect, Inc.
12.07
+7.10%
 
STGW Stagwell Inc.
6.01
+6.56%
 
IAS Integral Ad Science Holding Corp.
9.57
+3.91%
 
CCO Clear Channel Outdoor Holdings, Inc.
1.5000
+2.04%
 
MGNI Magnite, Inc.
8.84
+1.73%
 
IPG The Interpublic Group of Companies, Inc.
30.99
-0.13%