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
2018-01-18 9.13 9.24 9.07 9.10 16,374
2018-01-17 8.78 9.23 8.34 9.11 38,245
2018-01-16 9.46 9.46 8.98 9.06 14,333
2018-01-12 9.16 9.59 9.10 9.35 11,171
2018-01-11 9.13 9.22 8.92 9.11 8,230
2018-01-10 9.05 9.13 8.88 9.07 16,212
2018-01-09 8.86 9.51 8.86 9.40 14,652
2018-01-08 8.71 9.01 8.66 8.88 24,405
2018-01-05 8.50 8.73 8.45 8.73 10,327
2018-01-04 8.41 8.50 8.33 8.44 12,436
2018-01-03 8.57 8.61 8.27 8.34 21,680
2018-01-02 8.54 8.64 8.47 8.63 14,367
2017-12-29 8.41 8.57 8.35 8.39 14,550
2017-12-28 8.26 8.46 8.26 8.46 15,383
2017-12-27 8.42 8.66 8.24 8.29 27,306
2017-12-26 8.44 8.44 8.25 8.39 14,218
2017-12-22 8.58 8.71 8.48 8.55 8,387
2017-12-21 8.58 8.79 8.58 8.76 14,831
2017-12-20 8.71 8.86 8.66 8.67 21,554
2017-12-19 8.64 8.83 8.51 8.63 19,417
2017-12-18 8.64 8.84 8.45 8.60 33,411
2017-12-15 8.71 8.87 8.59 8.69 29,685
2017-12-14 8.91 8.95 8.72 8.80 13,983
2017-12-13 9.03 9.07 8.89 8.97 11,958
2017-12-12 8.85 9.01 8.68 8.82 16,663
2017-12-11 9.11 9.12 8.70 8.72 21,307
2017-12-08 9.30 9.30 9.06 9.13 12,040
2017-12-07 9.05 9.27 8.94 9.14 16,989
2017-12-06 9.42 9.42 9.11 9.13 12,044
2017-12-05 9.47 9.65 9.38 9.42 15,814

» More Quinstreet Stock Price History

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