QuinStreet Inc (QNST) Historical Stock Data
17.57 ↑0.29 (1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QNST is up 0.68% a day on average. There have been 18 days where QuinStreet Inc closed green and 12 days where QNST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 17.26 | 17.57 | ↑$0.31 (1.80%) | 17.13 | 17.59 | 244.01K |
| 2025-04-24 | 17.11 | 17.28 | ↑$0.17 (0.99%) | 16.16 | 17.32 | 268.85K |
| 2025-04-23 | 17.19 | 16.89 | ↓$0.30 (-1.75%) | 16.69 | 17.40 | 648.48K |
| 2025-04-22 | 16.21 | 16.59 | ↑$0.38 (2.34%) | 16.01 | 16.60 | 499.97K |
| 2025-04-21 | 16.01 | 15.88 | ↓$0.13 (-0.81%) | 15.60 | 16.01 | 447.51K |
| 2025-04-17 | 15.72 | 16.07 | ↑$0.35 (2.23%) | 15.21 | 16.16 | 380.39K |
| 2025-04-16 | 15.52 | 15.66 | ↑$0.14 (0.90%) | 15.34 | 15.91 | 615.89K |
| 2025-04-15 | 14.95 | 15.62 | ↑$0.67 (4.48%) | 14.95 | 15.70 | 372.79K |
| 2025-04-14 | 15.61 | 15.28 | ↓$0.33 (-2.11%) | 15.06 | 15.63 | 432.12K |
| 2025-04-11 | 15.25 | 15.21 | ↓$0.04 (-0.26%) | 14.91 | 15.37 | 648.84K |
| 2025-04-10 | 15.50 | 15.29 | ↓$0.21 (-1.35%) | 14.90 | 16.15 | 846.49K |
| 2025-04-09 | 14.55 | 15.97 | ↑$1.42 (9.76%) | 14.39 | 16.48 | 1.28M |
| 2025-04-08 | 16.24 | 14.71 | ↓$1.53 (-9.42%) | 14.43 | 16.24 | 0.97M |
| 2025-04-07 | 14.99 | 15.30 | ↑$0.31 (2.07%) | 14.45 | 16.46 | 1.12M |
| 2025-04-04 | 15.57 | 15.55 | ↓$0.02 (-0.13%) | 15.21 | 16.30 | 851.67K |
| 2025-04-03 | 16.89 | 16.34 | ↓$0.55 (-3.26%) | 15.90 | 16.91 | 840.41K |
| 2025-04-02 | 17.26 | 17.99 | ↑$0.73 (4.23%) | 16.92 | 18.29 | 664.62K |
| 2025-04-01 | 17.83 | 18.00 | ↑$0.17 (0.95%) | 17.01 | 18.43 | 391.81K |
| 2025-03-31 | 17.51 | 17.84 | ↑$0.33 (1.88%) | 17.01 | 18.02 | 1.09M |
| 2025-03-28 | 18.73 | 17.92 | ↓$0.81 (-4.32%) | 17.80 | 18.79 | 309.86K |
| 2025-03-27 | 18.77 | 18.68 | ↓$0.09 (-0.48%) | 18.58 | 19.14 | 301.29K |
| 2025-03-26 | 19.37 | 18.75 | ↓$0.62 (-3.20%) | 18.49 | 19.49 | 361.57K |
| 2025-03-25 | 19.15 | 19.35 | ↑$0.20 (1.04%) | 18.85 | 19.53 | 430.03K |
| 2025-03-24 | 18.97 | 19.25 | ↑$0.28 (1.48%) | 18.68 | 19.26 | 374.20K |
| 2025-03-21 | 17.66 | 18.58 | ↑$0.92 (5.21%) | 17.42 | 18.75 | 736.90K |
| 2025-03-20 | 17.90 | 18.26 | ↑$0.36 (2.01%) | 17.89 | 18.54 | 248.45K |
| 2025-03-19 | 17.68 | 18.16 | ↑$0.48 (2.71%) | 17.47 | 18.34 | 351.42K |
| 2025-03-18 | 18.00 | 17.67 | ↓$0.33 (-1.83%) | 17.38 | 18.00 | 398.63K |
| 2025-03-17 | 17.66 | 18.10 | ↑$0.44 (2.49%) | 17.11 | 18.13 | 391.57K |
| 2025-03-14 | 17.31 | 17.76 | ↑$0.45 (2.60%) | 17.31 | 17.95 | 617.47K |
Create an account or log in to view more rows.
$QNST we like the stock
$QNST gets me every time lol
$QNST this sell-off is meh.
$QNST ready to explode
$QNST The best investment you can make is an investment in yourself or another person
$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