QUINSTREET Historical Stock Price

Below is the stock price history for Quinstreet QNST. Data is recorded each day for the historical open, high, low, close and volume. The Quinstreet stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Quinstreet Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 12.81 13.11 12.76 13.07 27,226
2018-10-12 13.45 13.45 12.71 12.815 33,183
2018-10-11 13.17 13.27 13.00 13.02 41,262
2018-10-10 13.79 13.79 13.06 13.15 48,506
2018-10-09 14.07 14.19 13.79 14.11 46,760
2018-10-08 13.83 14.01 13.63 13.65 40,002
2018-10-05 14.89 14.89 13.44 13.85 98,041
2018-10-04 13.45 13.67 13.40 13.63 19,037
2018-10-03 13.37 13.60 13.34 13.53 28,973
2018-10-02 13.11 13.36 13.03 13.305 30,861
2018-10-01 13.60 13.73 13.25 13.25 31,362
2018-09-28 13.35 13.56 13.26 13.55 34,816
2018-09-27 13.15 13.22 13.03 13.18 23,456
2018-09-26 13.27 13.31 13.11 13.11 21,111
2018-09-25 13.45 13.51 13.39 13.43 25,089
2018-09-24 13.48 13.48 13.31 13.44 20,482
2018-09-21 13.20 13.31 13.08 13.23 41,275
2018-09-20 13.45 13.47 13.33 13.455 24,685
2018-09-19 13.38 13.41 13.14 13.41 26,419
2018-09-18 13.83 13.87 13.50 13.55 64,616
2018-09-17 14.02 14.02 13.55 13.58 43,950
2018-09-14 14.40 14.64 14.03 14.20 40,652
2018-09-13 14.33 14.52 14.11 14.335 49,921
2018-09-12 14.94 14.94 14.16 14.25 33,608
2018-09-11 14.49 14.88 14.45 14.83 39,930
2018-09-10 14.24 14.55 14.17 14.54 44,018
2018-09-07 14.14 14.25 14.04 14.13 25,822
2018-09-06 14.49 14.49 14.22 14.28 29,828
2018-09-05 14.83 14.83 14.03 14.34 49,334
2018-09-04 15.18 15.20 14.89 14.93 38,760

» More Quinstreet Stock Price History

To see other companies like Quinstreet (QNST), view our stock market today for news, and other data.