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
2018-04-18 11.09 11.46 10.93 11.46 59,594
2018-04-17 11.09 11.20 10.81 11.16 50,580
2018-04-16 10.93 11.06 10.71 10.82 45,763
2018-04-13 11.65 11.65 10.76 10.81 52,494
2018-04-12 11.95 12.31 11.58 11.83 110,779
2018-04-11 11.42 11.42 9.79 10.025 293,570
2018-04-10 12.21 12.54 12.19 12.35 35,081
2018-04-09 12.52 12.59 12.16 12.18 23,535
2018-04-06 12.67 12.68 12.29 12.39 22,707
2018-04-05 12.37 12.865 12.37 12.865 45,353
2018-04-03 12.51 12.64 12.41 12.55 35,075
2018-04-02 12.63 12.63 12.27 12.49 26,277
2018-03-29 12.56 12.92 12.29 12.81 38,405
2018-03-28 13.59 13.59 12.18 12.67 82,056
2018-03-27 14.51 14.51 13.79 13.84 49,671
2018-03-26 14.14 14.53 14.08 14.48 30,804
2018-03-23 14.36 14.56 14.07 14.07 27,697
2018-03-22 14.45 14.49 14.21 14.35 37,518
2018-03-21 14.19 14.62 14.10 14.51 50,407
2018-03-20 13.92 14.28 13.85 14.12 35,278
2018-03-19 13.81 13.86 13.54 13.72 15,388
2018-03-16 13.53 13.69 13.41 13.69 42,391
2018-03-15 13.68 13.79 13.56 13.70 22,962
2018-03-14 13.59 13.91 13.45 13.86 28,373
2018-03-13 13.58 13.62 13.37 13.435 27,984
2018-03-12 13.66 13.79 13.35 13.73 43,250
2018-03-09 13.50 14.36 13.44 14.13 58,501
2018-03-08 13.42 13.42 13.11 13.24 17,162
2018-03-07 12.73 13.40 12.68 13.31 25,329
2018-03-06 12.91 13.03 12.65 12.97 16,023

» More Quinstreet Stock Price History

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