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
2018-07-18 14.18 14.20 13.92 14.08 31,109
2018-07-17 14.11 14.20 13.94 14.10 29,011
2018-07-16 14.44 14.44 13.94 14.03 31,048
2018-07-13 14.79 14.79 14.39 14.54 23,146
2018-07-12 14.15 14.76 14.01 14.68 33,876
2018-07-11 14.29 14.49 14.16 14.26 32,077
2018-07-10 14.96 14.97 14.08 14.26 30,134
2018-07-09 14.94 15.00 14.62 14.92 38,027
2018-07-06 14.16 15.01 14.16 14.75 104,515
2018-07-05 13.64 14.41 13.64 14.375 53,790
2018-07-03 13.40 13.78 13.34 13.76 27,275
2018-07-02 12.76 13.30 12.76 13.30 27,405
2018-06-29 13.11 13.11 12.59 12.73 34,048
2018-06-28 12.89 13.00 12.68 12.95 56,536
2018-06-27 13.96 13.96 13.05 13.09 106,292
2018-06-26 12.64 13.12 12.60 13.11 41,222
2018-06-25 13.64 13.64 12.74 12.775 36,110
2018-06-22 13.48 13.78 13.20 13.68 31,618
2018-06-21 13.29 13.67 13.29 13.50 27,155
2018-06-20 13.30 13.46 13.18 13.20 34,278
2018-06-19 13.12 13.45 13.00 13.32 58,936
2018-06-18 13.10 13.32 13.05 13.23 44,772
2018-06-15 13.21 13.28 13.02 13.22 39,851
2018-06-14 13.65 13.72 13.54 13.59 17,957
2018-06-13 13.86 13.98 13.59 13.61 39,237
2018-06-12 13.70 14.00 13.70 13.85 33,868
2018-06-11 13.80 13.81 13.66 13.69 19,005
2018-06-08 13.36 13.71 13.32 13.71 45,686
2018-06-07 13.45 13.45 13.09 13.32 47,249
2018-06-06 13.46 13.78 13.46 13.505 31,528

» More Quinstreet Stock Price History

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