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
2017-11-17 8.99 9.24 8.93 9.17 12,493
2017-11-16 8.65 9.02 8.65 9.00 14,301
2017-11-15 8.65 8.72 8.45 8.52 11,796
2017-11-14 8.75 9.23 8.75 8.84 13,151
2017-11-13 8.78 8.94 8.41 8.89 13,279
2017-11-10 9.15 9.15 8.72 8.85 7,944
2017-11-09 8.93 9.15 8.84 8.99 11,792
2017-11-08 9.225 9.225 8.91 9.03 10,800
2017-11-07 8.79 9.34 8.79 9.275 27,513
2017-11-06 8.78 8.97 8.56 8.75 14,932
2017-11-03 8.36 8.63 8.22 8.49 32,060
2017-11-02 8.53 8.69 8.14 8.14 26,268
2017-11-01 8.75 8.75 8.61 8.69 11,000
2017-10-31 8.75 9.31 8.56 8.96 27,366
2017-10-30 7.15 7.32 6.995 7.32 4,026
2017-10-27 7.25 7.33 7.19 7.19 5,057
2017-10-26 7.24 7.39 7.20 7.36 6,261
2017-10-25 7.14 7.22 6.98 7.20 3,599
2017-10-24 7.49 7.56 7.32 7.32 3,238
2017-10-23 7.30 7.49 7.08 7.49 6,603
2017-10-20 7.05 7.39 7.00 7.30 8,759
2017-10-19 7.02 7.24 7.00 7.01 9,833
2017-10-18 7.03 7.06 7.00 7.03 9,329
2017-10-17 7.00 7.15 6.92 7.09 4,845
2017-10-16 7.18 7.19 7.00 7.00 6,811
2017-10-13 7.12 7.24 7.07 7.17 9,038
2017-10-12 7.24 7.29 7.16 7.16 3,878
2017-10-11 7.47 7.61 7.31 7.31 5,499
2017-10-10 7.41 7.50 7.40 7.44 1,952
2017-10-09 7.60 7.60 7.37 7.41 3,849

» More Quinstreet Stock Price History

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