QuinStreet Inc (QNST) Historical Stock Data
21.44 ↑0.14 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QNST is down -0.12% a day on average. There have been 15 days where QuinStreet Inc closed green and 15 days where QNST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 20.99 | 21.44 | ↑$0.45 (2.14%) | 20.99 | 22.01 | 1.76M |
| 2024-12-19 | 21.40 | 21.30 | ↓$0.10 (-0.47%) | 21.07 | 21.79 | 321.50K |
| 2024-12-18 | 22.41 | 21.17 | ↓$1.24 (-5.53%) | 21.01 | 22.90 | 419.78K |
| 2024-12-17 | 22.25 | 22.25 | ↑$0.00 (0.00%) | 21.86 | 22.35 | 228.38K |
| 2024-12-16 | 22.16 | 22.33 | ↑$0.17 (0.77%) | 21.89 | 22.54 | 239.24K |
| 2024-12-13 | 21.68 | 22.11 | ↑$0.43 (1.98%) | 21.46 | 22.46 | 413.57K |
| 2024-12-12 | 21.93 | 21.80 | ↓$0.13 (-0.59%) | 21.47 | 22.07 | 208.43K |
| 2024-12-11 | 22.09 | 21.92 | ↓$0.17 (-0.77%) | 21.74 | 22.30 | 269.12K |
| 2024-12-10 | 21.76 | 21.81 | ↑$0.05 (0.23%) | 21.64 | 22.34 | 253.17K |
| 2024-12-09 | 22.31 | 21.84 | ↓$0.47 (-2.11%) | 21.37 | 22.35 | 371.54K |
| 2024-12-06 | 22.34 | 22.14 | ↓$0.20 (-0.90%) | 22.12 | 22.74 | 327.92K |
| 2024-12-05 | 22.46 | 22.19 | ↓$0.27 (-1.20%) | 21.88 | 22.74 | 365.93K |
| 2024-12-04 | 22.43 | 22.46 | ↑$0.03 (0.13%) | 22.14 | 22.57 | 335.84K |
| 2024-12-03 | 22.89 | 22.26 | ↓$0.63 (-2.75%) | 21.85 | 23.10 | 523.67K |
| 2024-12-02 | 22.81 | 23.14 | ↑$0.33 (1.45%) | 22.50 | 23.25 | 599.72K |
| 2024-11-29 | 22.86 | 22.78 | ↓$0.08 (-0.35%) | 22.37 | 23.10 | 200.95K |
| 2024-11-27 | 22.80 | 22.78 | ↓$0.02 (-0.09%) | 22.38 | 22.95 | 299.68K |
| 2024-11-26 | 22.46 | 22.79 | ↑$0.33 (1.47%) | 22.27 | 22.89 | 296.37K |
| 2024-11-25 | 23.02 | 22.54 | ↓$0.48 (-2.09%) | 22.40 | 23.65 | 592.15K |
| 2024-11-22 | 22.66 | 22.91 | ↑$0.25 (1.10%) | 22.35 | 23.00 | 395.67K |
| 2024-11-21 | 21.68 | 22.47 | ↑$0.79 (3.64%) | 21.55 | 22.72 | 466.51K |
| 2024-11-20 | 21.15 | 21.75 | ↑$0.60 (2.84%) | 21.15 | 21.84 | 561.25K |
| 2024-11-19 | 20.25 | 21.13 | ↑$0.88 (4.35%) | 20.25 | 21.22 | 387.86K |
| 2024-11-18 | 20.36 | 20.56 | ↑$0.20 (0.98%) | 20.28 | 20.67 | 263.54K |
| 2024-11-15 | 20.77 | 20.31 | ↓$0.46 (-2.21%) | 19.59 | 20.85 | 553.61K |
| 2024-11-14 | 21.68 | 20.82 | ↓$0.86 (-3.97%) | 20.73 | 21.68 | 458.51K |
| 2024-11-13 | 22.08 | 21.54 | ↓$0.54 (-2.45%) | 21.09 | 22.14 | 438.77K |
| 2024-11-12 | 22.95 | 21.99 | ↓$0.96 (-4.18%) | 21.84 | 23.08 | 497.46K |
| 2024-11-11 | 22.66 | 23.42 | ↑$0.76 (3.35%) | 22.50 | 23.48 | 568.98K |
| 2024-11-08 | 22.15 | 22.50 | ↑$0.35 (1.58%) | 21.76 | 23.20 | 604.58K |
Create an account or log in to view more rows.
$QNST what a horse shit show!
$QNST Keep up the pressure.
$QNST will go green when market opens!
$QNST come to papa
$QNST yeah we're going green today
$QNST Who’s still buying calls?
$QNST why is this not moving lol
$QNST this is my only green stonk!
I really like this stonk.
$QNST Buying more
$QNST i hate money so im buying