Dark

QNST
QuinStreet, Inc.
stock NASDAQ

At Close

Aug 20, 2026 3:59:54 PM EDT

20.39USD-3.181%(-0.67)543,955

20.36Bid 20.39Ask 0.03Spread

Pre-market

Aug 20, 2026 9:12:30 AM EDT

21.06USD0.000%(0.00)244

After-hours

Aug 20, 2026 4:00:30 PM EDT

20.37USD-0.098%(-0.02)107,362

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	21.0700	21.170000	20.3200	20.3900	-3.181%	543,955	0.000%
2026-08-19	20.8100	21.208700	20.7300	21.0600	+1.445%	726,266	-3.181%
2026-08-18	20.4000	20.980000	20.2000	20.7600	+2.900%	766,158	-1.782%
2026-08-17	20.3800	20.675000	20.1001	20.1750	-1.585%	764,056	+1.066%
2026-08-14	20.7800	20.885100	20.4200	20.5000	-1.157%	639,202	-0.537%
2026-08-13	20.9000	21.100000	20.5750	20.7400	-0.241%	795,009	-1.688%
2026-08-12	20.5900	21.020000	20.3700	20.7900	-0.526%	1,163,146	-1.924%
2026-08-11	21.6800	21.950000	20.3400	20.9000	-5.086%	2,178,676	-2.440%
2026-08-10	21.8250	22.290000	20.6600	22.0200	+4.459%	1,821,393	-7.402%
2026-08-07	19.6900	21.280000	19.2100	21.0800	+38.502%	4,903,687	-3.273%
2026-08-06	15.1900	15.370000	15.0800	15.2200	-1.616%	651,024	+33.968%
2026-08-05	15.6300	15.820000	15.4100	15.4700	-1.024%	511,591	+31.803%
2026-08-04	15.3900	15.800000	15.3900	15.6300	+0.128%	635,062	+30.454%
2026-08-03	15.7500	16.105000	15.5800	15.6100	+0.710%	418,636	+30.621%
2026-07-31	15.4600	15.667800	15.1000	15.5000	0.000%	419,976	+31.548%
2026-07-30	15.9400	15.940000	15.0600	15.5000	-3.906%	540,327	+31.548%
2026-07-29	15.9700	16.375000	15.9150	16.1300	+1.192%	671,119	+26.410%
2026-07-28	15.8500	16.260000	15.7600	15.9400	+2.574%	584,829	+27.917%
2026-07-27	15.1500	15.740000	15.1100	15.5400	+2.574%	1,005,722	+31.210%
2026-07-24	15.1500	15.510000	14.9650	15.1500	+1.135%	676,079	+34.587%
2026-07-23	15.2300	15.530000	14.9300	14.9800	-4.159%	913,672	+36.115%
2026-07-22	16.2300	16.314900	15.5100	15.6300	-3.756%	853,555	+30.454%
2026-07-21	17.0400	17.125000	16.0700	16.2400	-5.140%	800,117	+25.554%
2026-07-20	16.7800	17.310000	16.5300	17.1200	+2.026%	667,424	+19.100%
2026-07-17	17.0800	17.305000	16.6400	16.7800	-3.062%	814,937	+21.514%
2026-07-16	17.5500	17.899900	17.1500	17.3100	-1.368%	693,766	+17.793%
2026-07-15	17.7100	18.020000	17.5100	17.5500	-0.959%	674,478	+16.182%
2026-07-14	17.3900	17.860000	17.0900	17.7200	+0.625%	603,993	+15.068%
2026-07-13	16.8600	17.675000	16.5400	17.6100	+4.884%	636,235	+15.786%
2026-07-10	16.8400	17.220000	16.6800	16.7900	-0.297%	558,138	+21.441%
2026-07-09	15.9950	16.845000	15.8900	16.8400	+3.060%	645,176	+21.081%
2026-07-08	16.1300	16.370000	16.0550	16.3400	+0.430%	572,278	+24.786%
2026-07-07	16.6500	16.844500	16.2400	16.2700	-0.732%	749,598	+25.323%
2026-07-06	15.7900	16.490000	15.6680	16.3900	+3.603%	605,185	+24.405%
2026-07-02	15.2600	15.900000	15.2200	15.8200	+3.264%	653,316	+28.887%
2026-07-01	14.8700	15.475000	14.8200	15.3200	+4.573%	770,224	+33.094%
2026-06-30	14.4600	14.840000	14.4600	14.6500	+0.687%	507,512	+39.181%
2026-06-29	14.1100	14.760000	13.9650	14.5500	+2.900%	1,054,183	+40.137%
2026-06-26	13.3400	14.280000	13.2750	14.1400	+6.156%	1,767,078	+44.201%
2026-06-25	13.0200	13.345000	12.9900	13.3200	+0.452%	585,675	+53.078%
2026-06-24	13.2300	13.580000	13.1500	13.2600	+0.760%	483,159	+53.771%
2026-06-23	12.9100	13.400000	12.9100	13.1600	+1.309%	453,570	+54.939%
2026-06-22	12.8600	13.120000	12.7700	12.9900	-0.536%	643,453	+56.967%
2026-06-18	12.8200	13.145000	12.6340	13.0600	+2.271%	891,093	+56.126%
2026-06-17	12.8400	13.070000	12.7300	12.7700	-1.390%	662,131	+59.671%
2026-06-16	12.5100	12.980000	12.4800	12.9500	+3.933%	728,764	+57.452%
2026-06-15	12.1900	12.470000	12.1100	12.4600	+0.972%	573,033	+63.644%
2026-06-12	12.2500	12.480000	12.0300	12.3400	+1.231%	490,978	+65.235%
2026-06-11	12.2000	12.420000	11.7750	12.1900	-0.975%	710,205	+67.268%
2026-06-10	12.0600	12.685000	12.0050	12.3100	+1.904%	614,837	+65.638%
2026-06-09	11.8000	12.310000	11.8000	12.0800	+1.855%	608,781	+68.791%
2026-06-08	11.8600	11.960000	11.5700	11.8600	-0.753%	575,035	+71.922%
2026-06-05	12.0200	12.270000	11.9150	11.9500	+0.759%	701,979	+70.628%
2026-06-04	11.6100	12.051900	11.6100	11.8600	+4.126%	568,100	+71.922%
2026-06-03	12.0300	12.040000	11.3450	11.3900	-6.178%	673,070	+79.017%
2026-06-02	12.5900	12.600000	12.0550	12.1400	-3.727%	645,248	+67.957%
2026-06-01	12.5900	12.670000	12.3150	12.6100	+0.719%	929,353	+61.697%
2026-05-29	12.4400	12.755000	12.1400	12.5200	+0.724%	1,135,063	+62.859%
2026-05-28	12.3200	12.705000	12.2300	12.4300	+1.221%	745,407	+64.039%
2026-05-27	12.2100	12.565000	12.2100	12.2800	+0.573%	933,667	+66.042%
2026-05-26	12.1600	12.240000	11.9900	12.2100	-0.651%	826,297	+66.994%
2026-05-22	11.9600	12.415000	11.9600	12.2900	+2.417%	1,002,005	+65.907%
2026-05-21	11.8100	12.105000	11.5700	12.0000	+0.083%	1,136,762	+69.917%
2026-05-20	11.1500	12.025000	11.0200	11.9900	+5.732%	1,158,055	+70.058%
2026-05-19	11.4100	11.540000	11.2000	11.3400	-0.351%	647,777	+79.806%
2026-05-18	11.2600	11.630000	11.1900	11.3800	+0.887%	866,931	+79.174%
2026-05-15	11.1300	11.305000	10.9100	11.2800	+1.166%	1,312,829	+80.762%
2026-05-14	11.7200	11.720000	10.9050	11.1500	-3.463%	1,360,376	+82.870%
2026-05-13	11.7400	11.885000	11.1450	11.5500	-3.266%	1,735,990	+76.537%
2026-05-12	12.7700	12.830000	11.8800	11.9400	-6.243%	1,095,214	+70.771%
2026-05-11	13.1000	13.165000	12.5800	12.7350	-3.596%	940,363	+60.110%
2026-05-08	12.6300	13.458000	12.0100	13.2100	-1.123%	1,585,075	+54.353%
2026-05-07	13.0600	13.700000	13.0600	13.3600	+2.611%	848,969	+52.620%
2026-05-06	13.6300	13.680000	13.0000	13.0200	-5.857%	719,647	+56.605%
2026-05-05	12.9000	13.850000	12.8800	13.8300	+8.556%	1,488,267	+47.433%
2026-05-04	13.0200	13.220000	12.6200	12.7400	-2.301%	735,260	+60.047%
2026-05-01	12.9100	13.230000	12.6000	13.0400	+2.194%	716,138	+56.365%
2026-04-30	12.8300	12.960000	12.5600	12.7600	-1.543%	627,699	+59.796%
2026-04-29	13.1700	13.270000	12.9150	12.9600	-2.262%	447,095	+57.330%
2026-04-28	13.2800	13.420000	13.1500	13.2600	+0.760%	521,380	+53.771%
2026-04-27	12.9800	13.370000	12.7550	13.1600	+0.998%	512,560	+54.939%
2026-04-24	12.5900	13.050000	12.4850	13.0300	+3.660%	659,225	+56.485%
2026-04-23	13.2300	13.230000	12.1700	12.5700	-5.132%	895,594	+62.212%
2026-04-22	13.1500	13.265000	12.9700	13.2500	+1.300%	571,153	+53.887%
2026-04-21	13.1600	13.490000	13.0350	13.0800	0.000%	699,256	+55.887%
2026-04-20	12.7500	13.150000	12.7300	13.0800	+2.588%	693,723	+55.887%
2026-04-17	12.7700	12.910000	12.6550	12.7500	+1.190%	831,069	+59.922%
2026-04-16	12.5700	12.750000	12.4150	12.6000	+1.613%	1,111,237	+61.825%
2026-04-15	12.3100	12.630000	12.2750	12.4000	+1.890%	641,073	+64.435%
2026-04-14	12.0300	12.280000	11.9800	12.1700	+1.501%	601,474	+67.543%
2026-04-13	11.9700	12.080000	11.8200	11.9900	+0.083%	643,690	+70.058%
2026-04-10	12.1300	12.130000	11.7623	11.9800	-0.828%	509,303	+70.200%
2026-04-09	12.2700	12.355000	11.7400	12.0800	-2.186%	634,833	+68.791%
2026-04-08	12.4600	12.560000	12.2700	12.3500	+1.313%	612,550	+65.101%
2026-04-07	12.1000	12.310000	12.0150	12.1900	+0.661%	516,581	+67.268%
2026-04-06	12.0900	12.260000	12.0000	12.1100	+0.083%	312,511	+68.373%
2026-04-02	11.8100	12.290000	11.7100	12.1000	+0.917%	447,802	+68.512%
2026-04-01	11.9800	12.270000	11.8200	11.9900	-0.167%	618,239	+70.058%
2026-03-31	12.3200	12.440000	11.9400	12.0100	-1.477%	678,851	+69.775%
2026-03-30	11.9200	12.225000	11.9200	12.1900	+2.956%	674,243	+67.268%
2026-03-27	11.9300	12.100000	11.7700	11.8400	-2.230%	697,199	+72.213%
2026-03-26	12.2200	12.525000	12.1100	12.1100	-1.545%	593,840	+68.373%
2026-03-25	12.0600	12.310000	11.8950	12.3000	+3.188%	912,996	+65.772%
2026-03-24	11.9400	12.050000	11.7500	11.9200	-0.914%	542,383	+71.057%
2026-03-23	11.7000	12.090000	11.6200	12.0300	+3.976%	659,285	+69.493%
2026-03-20	12.1000	12.100000	11.4350	11.5700	-3.664%	1,474,988	+76.232%
2026-03-19	11.8300	12.165000	11.6300	12.0100	+0.502%	632,666	+69.775%
2026-03-18	12.0800	12.220000	11.9200	11.9500	-1.646%	658,776	+70.628%
2026-03-17	12.1400	12.592000	12.0550	12.1500	+1.844%	930,577	+67.819%
2026-03-16	12.4350	12.590000	11.8600	11.9300	-4.100%	903,161	+70.914%
2026-03-13	12.1100	12.470000	12.0100	12.4400	+2.135%	1,107,174	+63.907%
2026-03-12	11.8800	12.300000	11.8800	12.1800	+2.959%	1,274,036	+67.406%
2026-03-11	11.6200	11.840000	11.4950	11.8300	+1.720%	552,042	+72.358%
2026-03-10	11.8600	11.860000	11.4400	11.6300	-2.759%	788,578	+75.322%
2026-03-09	12.0100	12.010000	11.6300	11.9600	-1.806%	750,443	+70.485%
2026-03-06	12.2600	12.470000	11.9950	12.1800	-2.716%	716,636	+67.406%
2026-03-05	11.9300	12.620000	11.7800	12.5200	+5.387%	852,054	+62.859%
2026-03-04	11.7900	11.990000	11.5950	11.8800	+1.279%	684,990	+71.633%
2026-03-03	11.3600	11.880000	11.2800	11.7300	+1.383%	777,219	+73.828%
2026-03-02	11.3800	11.655000	11.3000	11.5700	-1.280%	554,546	+76.232%
2026-02-27	11.4300	11.760000	11.2200	11.7200	+1.034%	890,808	+73.976%
2026-02-26	11.4200	11.690000	11.3100	11.6000	+2.837%	791,997	+75.776%
2026-02-25	11.0500	11.350000	10.7900	11.2800	+2.267%	800,419	+80.762%
2026-02-24	10.9900	11.200000	10.8800	11.0300	+0.273%	595,820	+84.859%
2026-02-23	11.5000	11.500000	10.9800	11.0000	-4.514%	1,264,042	+85.364%
2026-02-20	11.6100	11.800000	11.4100	11.5200	+0.174%	774,097	+76.997%
2026-02-19	11.2900	11.510000	11.1000	11.5000	+0.966%	1,088,537	+77.304%
2026-02-18	11.1100	11.450000	11.0400	11.3900	+2.613%	925,009	+79.017%
2026-02-17	11.3000	11.629900	10.7900	11.1000	-1.333%	1,109,297	+83.694%
2026-02-13	10.5400	11.480000	10.5150	11.2500	+6.534%	1,539,299	+81.244%
2026-02-12	10.9000	10.995000	10.2850	10.5600	-1.676%	1,352,937	+93.087%
2026-02-11	11.6000	11.730000	10.5300	10.7400	-8.518%	1,435,080	+89.851%
2026-02-10	11.9500	12.257000	11.6900	11.7400	-2.003%	843,381	+73.680%
2026-02-09	12.0500	12.355000	11.4600	11.9800	-2.124%	1,267,928	+70.200%
2026-02-06	13.9800	14.400000	12.0000	12.2400	+10.669%	2,528,218	+66.585%
2026-02-05	11.3000	11.795000	11.0300	11.0600	-4.076%	1,717,959	+84.358%
2026-02-04	11.4300	11.765000	10.7050	11.5300	+0.787%	1,271,817	+76.843%
2026-02-03	13.2000	13.310000	11.2000	11.4400	-14.243%	1,326,880	+78.234%
2026-02-02	13.3000	13.760000	13.2600	13.3400	+0.376%	918,006	+52.849%
2026-01-30	13.2650	13.470000	13.1000	13.2900	-1.556%	769,293	+53.424%
2026-01-29	14.0100	14.025000	13.4400	13.5000	-3.503%	481,936	+51.037%
2026-01-28	14.2900	14.410000	13.9800	13.9900	-1.617%	487,901	+45.747%
2026-01-27	14.1700	14.440000	13.6800	14.2200	+0.141%	838,056	+43.390%
2026-01-26	14.3900	14.649900	14.1350	14.2000	-1.457%	557,921	+43.592%
2026-01-23	15.0700	15.200000	14.3300	14.4100	-4.759%	381,574	+41.499%
2026-01-22	14.7900	15.490000	14.6850	15.1300	+3.065%	944,905	+34.765%
2026-01-21	14.5900	14.860000	14.4800	14.6800	+1.102%	846,209	+38.896%
2026-01-20	14.3100	14.716200	14.2450	14.5200	-0.548%	489,141	+40.427%
2026-01-16	14.5400	14.620000	14.3200	14.6000	+0.069%	417,912	+39.658%
2026-01-15	14.4300	14.700000	14.2300	14.5900	+0.969%	459,841	+39.753%
2026-01-14	14.9400	15.040000	14.2550	14.4500	-3.409%	586,188	+41.107%
2026-01-13	15.1300	15.285000	14.8150	14.9600	-0.796%	518,006	+36.297%
2026-01-12	15.1900	15.200000	14.8000	15.0800	-1.309%	325,944	+35.212%
2026-01-09	15.3300	15.595000	14.8700	15.2800	-0.326%	380,141	+33.442%
2026-01-08	15.1200	15.440000	14.5000	15.3300	+0.922%	504,286	+33.007%
2026-01-07	15.6000	16.320000	14.9500	15.1900	-0.589%	683,632	+34.233%
2026-01-06	14.5900	15.280000	14.5000	15.2800	+4.873%	708,432	+33.442%
2026-01-05	14.0800	15.045000	14.0800	14.5700	+3.480%	679,146	+39.945%
2026-01-02	14.3900	14.540000	13.9300	14.0800	-2.018%	693,663	+44.815%
2025-12-31	14.3200	14.449900	14.2151	14.3700	-0.070%	277,896	+41.893%
2025-12-30	14.3800	14.530000	14.3200	14.3800	-0.347%	244,187	+41.794%
2025-12-29	14.4800	14.480000	14.2600	14.4300	0.000%	361,693	+41.303%
2025-12-26	14.6400	14.670000	14.3750	14.4300	-1.502%	311,120	+41.303%
2025-12-24	14.5100	14.730000	14.4100	14.6500	+1.034%	195,443	+39.181%
2025-12-23	14.5700	14.870000	14.4500	14.5000	-1.226%	574,530	+40.621%
2025-12-22	14.4600	14.700000	14.4200	14.6800	+1.521%	698,018	+38.896%
2025-12-19	14.7900	14.850000	14.3400	14.4600	-2.692%	1,192,339	+41.010%
2025-12-18	14.9650	15.080000	14.8100	14.8600	+0.746%	437,755	+37.214%
2025-12-17	14.5900	15.000000	14.5400	14.7500	+0.889%	387,382	+38.237%
2025-12-16	14.4300	14.820000	14.4300	14.6200	+0.967%	640,379	+39.466%
2025-12-15	14.5100	14.780000	14.4400	14.4800	-0.138%	595,526	+40.815%
2025-12-12	14.6000	14.790000	14.4450	14.5000	-0.344%	688,686	+40.621%
2025-12-11	14.5000	14.729200	14.4500	14.5500	-0.342%	405,905	+40.137%
2025-12-10	14.6100	14.790000	14.5100	14.6000	-0.068%	544,480	+39.658%
2025-12-09	14.3100	14.660000	14.2000	14.6100	+2.096%	573,771	+39.562%
2025-12-08	14.5800	14.720000	14.2100	14.3100	-1.106%	434,298	+42.488%
2025-12-05	14.7500	14.870000	14.2600	14.4700	-2.493%	640,574	+40.912%
2025-12-04	15.1300	15.210000	14.7400	14.8400	-2.111%	728,514	+37.399%
2025-12-03	14.1000	15.515000	13.9700	15.1600	+9.776%	1,378,296	+34.499%
2025-12-02	14.0400	14.040000	13.6800	13.8100	-0.933%	456,754	+47.647%
2025-12-01	13.7500	14.115000	13.7500	13.9400	-0.143%	380,825	+46.270%
2025-11-28	14.0800	14.095000	13.9200	13.9600	-0.214%	172,306	+46.060%
2025-11-26	13.9700	14.144300	13.9400	13.9900	-0.569%	538,984	+45.747%
2025-11-25	13.7400	14.200000	13.6100	14.0700	+3.608%	827,080	+44.918%
2025-11-24	13.5800	13.740000	13.4100	13.5800	-0.367%	634,939	+50.147%
2025-11-21	13.0500	13.700000	13.0300	13.6300	+4.444%	639,830	+49.596%
2025-11-20	13.4200	13.600000	12.9800	13.0500	-0.986%	557,467	+56.245%
2025-11-19	13.6400	13.655000	13.1000	13.1800	-2.370%	528,103	+54.704%
2025-11-18	13.3300	13.560000	13.2500	13.5000	+0.446%	471,065	+51.037%
2025-11-17	13.7600	13.882700	13.4200	13.4400	-2.960%	432,006	+51.711%
2025-11-14	14.0000	14.033700	13.7200	13.8500	-2.258%	491,432	+47.220%
2025-11-13	14.1900	14.237200	14.0300	14.1700	-0.492%	524,820	+43.896%
2025-11-12	14.3700	14.560000	14.1800	14.2400	-0.559%	520,883	+43.188%
2025-11-11	14.4000	14.438100	14.2100	14.3200	-0.693%	841,320	+42.388%
2025-11-10	14.0800	14.570000	13.7700	14.4200	+4.644%	601,021	+41.401%
2025-11-07	15.5900	15.780000	13.5300	13.7800	-0.649%	1,191,923	+47.968%
2025-11-06	14.8900	15.010000	13.6350	13.8700	-6.913%	866,025	+47.008%
2025-11-05	15.0300	15.150000	14.8600	14.9000	-0.931%	368,195	+36.846%
2025-11-04	14.9400	15.440000	14.8200	15.0400	0.000%	688,299	+35.572%
2025-11-03	14.7900	15.060000	14.4400	15.0400	+1.690%	556,689	+35.572%
2025-10-31	14.6400	14.900000	14.5400	14.7900	+1.371%	446,698	+37.863%
2025-10-30	14.0950	14.850000	14.0800	14.5900	+5.191%	743,235	+39.753%
2025-10-29	14.2000	14.265000	13.7502	13.8700	-2.735%	427,965	+47.008%
2025-10-28	14.7300	14.815000	14.2200	14.2600	-3.584%	434,979	+42.987%
2025-10-27	15.0600	15.110000	14.7600	14.7900	-1.334%	440,809	+37.863%
2025-10-24	15.0600	15.060000	14.7450	14.9900	+0.875%	369,435	+36.024%
2025-10-23	14.9300	15.095000	14.7300	14.8600	+0.067%	586,239	+37.214%
2025-10-22	14.7300	15.359900	14.5400	14.8500	+0.406%	1,082,123	+37.306%
2025-10-21	14.4700	14.930000	14.4550	14.7900	+2.282%	508,592	+37.863%
2025-10-20	14.3100	14.580000	14.2300	14.4600	+1.831%	387,425	+41.010%
2025-10-17	14.0100	14.350000	13.9100	14.2000	+1.140%	475,832	+43.592%
2025-10-16	14.5000	14.570000	13.9500	14.0400	-3.372%	421,740	+45.228%
2025-10-15	14.4900	14.690000	14.3400	14.5300	+0.903%	505,227	+40.330%
2025-10-14	13.6000	14.495000	13.5600	14.4000	+4.499%	741,209	+41.597%
2025-10-13	14.1100	14.650000	13.7100	13.7800	-0.649%	647,706	+47.968%
2025-10-10	15.0200	15.050000	13.8500	13.8700	-7.533%	574,269	+47.008%
2025-10-09	15.0800	15.160000	14.8100	15.0000	-0.859%	629,827	+35.933%
2025-10-08	15.0900	15.260000	15.0000	15.1300	+0.799%	420,904	+34.765%
2025-10-07	15.4100	15.470000	14.9350	15.0100	-2.469%	666,257	+35.843%
2025-10-06	15.5600	15.935000	15.1900	15.3900	+0.786%	592,734	+32.489%
2025-10-03	15.5000	15.785000	15.2300	15.2700	-0.651%	537,705	+33.530%
2025-10-02	15.4900	15.780000	15.2400	15.3700	-0.582%	442,868	+32.661%
2025-10-01	15.3100	15.720000	15.2600	15.4600	-0.065%	528,441	+31.889%
2025-09-30	15.5900	15.690000	15.1700	15.4700	-0.960%	559,494	+31.803%
2025-09-29	16.2000	16.200000	15.5000	15.6200	-3.401%	474,247	+30.538%
2025-09-26	16.2300	16.390000	16.1200	16.1700	-0.370%	494,042	+26.098%
2025-09-25	16.0600	16.370000	15.9400	16.2300	-0.490%	301,478	+25.632%
2025-09-24	16.2400	16.475000	16.1000	16.3100	+0.866%	379,097	+25.015%
2025-09-23	16.7900	16.900000	16.1600	16.1700	-3.578%	353,234	+26.098%
2025-09-22	16.7200	17.050000	16.6000	16.7700	+0.479%	431,107	+21.586%
2025-09-19	17.0700	17.110000	16.5600	16.6900	-1.996%	1,180,214	+22.169%
2025-09-18	16.5300	17.065000	16.4750	17.0300	+3.715%	473,849	+19.730%
2025-09-17	16.2700	16.950000	15.8300	16.4200	+0.984%	415,868	+24.178%
2025-09-16	16.2400	16.375000	15.9750	16.2600	+0.494%	458,543	+25.400%
2025-09-15	16.2200	16.440000	16.0250	16.1800	+0.310%	374,965	+26.020%
2025-09-12	16.2800	16.280000	16.0000	16.1300	-0.921%	354,345	+26.410%
2025-09-11	15.8500	16.360000	15.7900	16.2800	+2.908%	417,698	+25.246%
2025-09-10	16.0900	16.110000	15.6400	15.8200	-2.225%	436,343	+28.887%
2025-09-09	16.2400	16.500000	15.9900	16.1800	-0.308%	463,925	+26.020%
2025-09-08	15.9700	16.275000	15.8650	16.2300	+1.755%	409,561	+25.632%
2025-09-05	15.8500	16.210000	15.7100	15.9500	+1.077%	437,306	+27.837%
2025-09-04	15.2700	15.840000	15.0700	15.7800	+4.021%	582,233	+29.214%
2025-09-03	15.4700	15.730000	15.1400	15.1700	-1.939%	1,242,496	+34.410%
2025-09-02	15.4400	15.655000	15.1700	15.4700	-1.339%	643,737	+31.803%
2025-08-29	15.6100	15.755000	15.5250	15.6800	+0.642%	1,058,399	+30.038%
2025-08-28	15.6000	15.670000	15.4000	15.5800	+0.064%	596,595	+30.873%
2025-08-27	15.7200	15.890000	15.3900	15.5700	-0.765%	331,555	+30.957%
2025-08-26	15.5400	15.775000	15.5100	15.6900	+0.835%	391,317	+29.955%
2025-08-25	15.5000	15.729900	15.3700	15.5600	-0.064%	547,303	+31.041%
2025-08-22	15.2300	15.740000	15.0400	15.5700	+3.318%	565,521	+30.957%
2025-08-21	14.9800	15.160000	14.5400	15.0700	-0.397%	498,703	+35.302%
2025-08-20	14.8800	15.130000	14.7550	15.1300	+1.748%	475,873	+34.765%
2025-08-19	14.7300	14.900000	14.7300	14.8700	+0.882%	543,093	+37.122%
2025-08-18	14.8100	15.090000	14.7000	14.7400	0.000%	519,392	+38.331%
2025-08-15	15.0500	15.120000	14.6500	14.7400	-1.339%	717,468	+38.331%
2025-08-14	15.1300	15.280000	14.7400	14.9400	-2.353%	508,214	+36.479%
2025-08-13	14.9400	15.650000	14.9400	15.3000	+4.651%	721,102	+33.268%
2025-08-12	14.5500	14.830000	14.5300	14.6200	+0.758%	919,163	+39.466%
2025-08-11	15.0800	15.080000	14.2650	14.5100	-4.477%	1,018,701	+40.524%
2025-08-08	15.5000	16.070000	14.9350	15.1900	-6.235%	897,272	+34.233%
2025-08-07	17.1000	17.120000	15.9200	16.2000	-4.028%	537,845	+25.864%
2025-08-06	16.4400	16.970000	16.3150	16.8800	+3.178%	626,328	+20.794%
2025-08-05	17.1100	17.110000	16.3400	16.3600	-4.439%	734,987	+24.633%
2025-08-04	16.3200	17.130000	15.9450	17.1200	+5.354%	472,979	+19.100%
2025-08-01	16.1900	16.310000	15.7850	16.2500	-0.975%	526,975	+25.477%
2025-07-31	16.1400	16.480000	16.1400	16.4100	+1.234%	466,538	+24.254%
2025-07-30	16.2200	16.430000	16.1000	16.2100	+0.062%	355,918	+25.787%
2025-07-29	16.6700	16.870000	16.1310	16.2000	-2.703%	348,553	+25.864%
2025-07-28	16.6200	16.770000	16.4600	16.6500	+0.181%	409,629	+22.462%
2025-07-25	16.7100	16.905000	16.5600	16.6200	+0.666%	372,540	+22.684%
2025-07-24	16.2000	16.890000	16.0000	16.5100	+1.164%	713,348	+23.501%
2025-07-23	15.9500	16.450000	15.6700	16.3200	+3.291%	577,359	+24.939%
2025-07-22	15.4500	16.180000	15.4500	15.8000	+2.731%	556,795	+29.051%
2025-07-21	15.2900	15.440000	15.2250	15.3800	+0.720%	557,006	+32.575%
2025-07-18	15.6500	15.650000	15.0150	15.2700	-1.801%	638,864	+33.530%
2025-07-17	15.7400	16.000000	15.5300	15.5500	-0.575%	409,044	+31.125%
2025-07-16	15.6300	15.955000	15.2600	15.6400	+1.034%	592,785	+30.371%
2025-07-15	15.7300	15.970000	15.4400	15.4800	-0.514%	536,998	+31.718%
2025-07-14	15.3700	15.650000	15.2950	15.5600	+1.302%	701,844	+31.041%
2025-07-11	15.6100	15.740000	15.3450	15.3600	-1.916%	468,517	+32.747%
2025-07-10	16.0200	16.020000	15.3400	15.6600	-2.733%	610,559	+30.204%
2025-07-09	16.3300	16.490000	16.0800	16.1000	-0.556%	762,075	+26.646%
2025-07-08	16.1800	16.370000	16.1100	16.1900	+1.188%	329,802	+25.942%
2025-07-07	16.3800	16.600000	15.9300	16.0000	-3.265%	392,564	+27.438%
2025-07-03	16.5300	16.700000	16.4300	16.5400	+1.224%	248,258	+23.277%
2025-07-02	16.2700	16.510000	16.0300	16.3400	0.000%	412,990	+24.786%
2025-07-01	16.1100	16.710000	15.8750	16.3400	+1.491%	664,757	+24.786%
2025-06-30	15.9000	16.170000	15.8900	16.1000	+2.287%	466,408	+26.646%
2025-06-27	15.6400	15.750000	15.3650	15.7400	+1.222%	670,115	+29.543%
2025-06-26	15.5400	15.645000	15.2400	15.5500	+0.647%	357,204	+31.125%
2025-06-25	15.8600	15.930000	15.4400	15.4500	-1.905%	363,715	+31.974%
2025-06-24	15.7600	15.930000	15.6100	15.7500	+1.547%	386,850	+29.460%
2025-06-23	15.2800	15.520000	15.0600	15.5100	+1.638%	345,106	+31.464%
2025-06-20	15.3200	15.340000	15.0000	15.2600	+0.926%	925,057	+33.617%
2025-06-18	15.2100	15.355000	15.0300	15.1200	-0.461%	553,115	+34.854%
2025-06-17	15.0100	15.600000	14.9600	15.1900	+0.264%	425,614	+34.233%
2025-06-16	15.2500	15.470000	15.0450	15.1500	+0.331%	458,111	+34.587%
2025-06-13	15.2600	15.460000	15.0700	15.1000	-2.643%	370,406	+35.033%
2025-06-12	15.7200	15.765000	15.4650	15.5100	-2.207%	310,423	+31.464%
2025-06-11	15.9200	16.130000	15.8400	15.8600	-0.063%	358,936	+28.562%
2025-06-10	16.1600	16.179100	15.8200	15.8700	-1.121%	455,333	+28.481%
2025-06-09	16.2300	16.280000	15.8400	16.0500	-0.062%	416,891	+27.040%
2025-06-06	15.8600	16.090000	15.5400	16.0600	+2.949%	490,612	+26.961%
2025-06-05	15.6000	15.700000	15.3700	15.6000	+0.386%	356,363	+30.705%
2025-06-04	15.5700	15.660000	15.4300	15.5400	-0.129%	475,311	+31.210%
2025-06-03	15.1600	15.630000	15.0700	15.5600	+2.639%	870,796	+31.041%
2025-06-02	15.2200	15.345000	15.0300	15.1600	-0.720%	778,984	+34.499%
2025-05-30	15.4400	15.655000	15.2450	15.2700	-1.990%	586,731	+33.530%
2025-05-29	15.4800	15.694608	15.2800	15.5800	+1.498%	383,881	+30.873%
2025-05-28	15.2100	15.419300	15.0400	15.3500	+0.788%	375,215	+32.834%
2025-05-27	15.1700	15.500000	14.9400	15.2300	+2.078%	713,584	+33.880%
2025-05-23	14.9100	15.200000	14.8950	14.9200	-2.228%	442,856	+36.662%
2025-05-22	15.1900	15.620000	15.0700	15.2600	+0.660%	1,053,186	+33.617%
2025-05-21	15.4300	15.590000	15.0800	15.1600	-3.007%	976,991	+34.499%
2025-05-20	15.4500	15.685000	15.2500	15.6300	+1.494%	757,458	+30.454%
2025-05-19	15.1300	15.450000	15.1050	15.4000	+0.326%	929,274	+32.403%
2025-05-16	15.6500	15.700000	15.3100	15.3500	-2.292%	677,107	+32.834%
2025-05-15	15.8100	16.030000	15.4150	15.7100	-1.071%	532,490	+29.790%
2025-05-14	16.3900	16.460000	15.8303	15.8800	-3.053%	573,000	+28.401%
2025-05-13	15.7900	16.570000	15.5200	16.3800	+4.464%	1,051,512	+24.481%
2025-05-12	15.9600	16.320000	15.4100	15.6800	+5.518%	2,115,259	+30.038%
2025-05-09	15.7300	15.835000	14.6850	14.8600	-4.987%	1,971,796	+37.214%
2025-05-08	16.0100	16.796900	15.5800	15.6400	-14.442%	3,185,527	+30.371%
2025-05-07	17.9800	18.410000	17.9700	18.2800	+3.044%	1,205,905	+11.543%
2025-05-06	18.2700	18.470000	17.7200	17.7400	-4.056%	682,931	+14.938%
2025-05-05	18.8000	19.030000	18.4550	18.4900	-2.479%	984,127	+10.276%
2025-05-02	18.8600	19.285000	18.5800	18.9600	+1.336%	526,869	+7.542%
2025-05-01	17.8500	19.200000	17.7550	18.7100	+6.792%	893,314	+8.979%
2025-04-30	17.4800	17.580000	16.7350	17.5200	-1.407%	440,250	+16.381%
2025-04-29	17.4000	17.805000	17.1100	17.7700	+2.244%	473,474	+14.744%
2025-04-28	17.5900	17.780000	16.9800	17.3800	-1.081%	376,968	+17.319%
2025-04-25	17.2600	17.590000	17.1300	17.5700	+1.678%	244,005	+16.050%
2025-04-24	17.1100	17.320000	16.1600	17.2800	+2.309%	268,848	+17.998%
2025-04-23	17.1900	17.401700	16.6900	16.8900	+1.808%	648,481	+20.722%
2025-04-22	16.2100	16.600000	16.0050	16.5900	+4.471%	499,971	+22.905%
2025-04-21	16.0100	16.010000	15.6000	15.8800	-1.182%	447,513	+28.401%
2025-04-17	15.7200	16.155000	15.2100	16.0700	+2.618%	380,388	+26.882%
2025-04-16	15.5200	15.905000	15.3400	15.6600	+0.256%	615,891	+30.204%
2025-04-15	14.9500	15.700000	14.9500	15.6200	+2.225%	372,786	+30.538%
2025-04-14	15.6100	15.630000	15.0550	15.2800	+0.460%	432,122	+33.442%
2025-04-11	15.2500	15.370000	14.9100	15.2100	-0.523%	648,840	+34.057%
2025-04-10	15.5000	16.150000	14.9000	15.2900	-4.258%	846,488	+33.355%
2025-04-09	14.5500	16.480000	14.3850	15.9700	+8.566%	1,281,007	+27.677%
2025-04-08	16.2400	16.240000	14.4340	14.7100	-3.856%	972,351	+38.613%
2025-04-07	14.9900	16.460000	14.4500	15.3000	-1.608%	1,119,970	+33.268%
2025-04-04	15.5700	16.300000	15.2101	15.5500	-4.835%	851,669	+31.125%
2025-04-03	16.8900	16.905000	15.9000	16.3400	-9.172%	840,413	+24.786%
2025-04-02	17.2600	18.290000	16.9200	17.9900	-0.056%	664,619	+13.341%
2025-04-01	17.8300	18.430000	17.0050	18.0000	+0.897%	391,808	+13.278%
2025-03-31	17.5100	18.020000	17.0050	17.8400	-0.446%	1,087,515	+14.294%
2025-03-28	18.7300	18.785000	17.8000	17.9200	-4.069%	309,864	+13.783%
2025-03-27	18.7700	19.140000	18.5800	18.6800	-0.373%	301,294	+9.154%
2025-03-26	19.3700	19.490000	18.4900	18.7500	-3.101%	360,586	+8.747%
2025-03-25	19.1500	19.525000	18.8450	19.3500	+0.519%	425,213	+5.375%
2025-03-24	18.9700	19.260000	18.6800	19.2500	+3.606%	365,359	+5.922%
2025-03-21	17.6600	18.750000	17.4200	18.5800	+1.752%	670,954	+9.742%
2025-03-20	17.9000	18.540000	17.8900	18.2600	+0.551%	246,693	+11.665%
2025-03-19	17.6800	18.340000	17.4700	18.1600	+2.773%	345,784	+12.280%
2025-03-18	18.0000	18.000000	17.3800	17.6700	-2.376%	390,016	+15.393%
2025-03-17	17.6600	18.130000	17.1100	18.1000	+1.914%	357,818	+12.652%
2025-03-14	17.3100	17.950000	17.3100	17.7600	+3.316%	574,853	+14.809%
2025-03-13	17.3400	17.403000	16.9700	17.1900	-0.922%	371,396	+18.615%
2025-03-12	17.6500	17.910000	17.1100	17.3500	-0.115%	898,262	+17.522%
2025-03-11	16.9400	17.650000	16.8300	17.3700	+2.176%	531,633	+17.386%
2025-03-10	17.9900	18.030000	16.9500	17.0000	-7.155%	621,999	+19.941%
2025-03-07	18.4100	18.680000	17.9500	18.3100	-1.400%	405,459	+11.360%
2025-03-06	18.1800	18.920000	18.1200	18.5700	-0.215%	525,131	+9.801%
2025-03-05	18.6400	18.910000	18.3500	18.6100	-0.588%	548,074	+9.565%
2025-03-04	18.5200	18.950000	18.3100	18.7200	-0.690%	651,726	+8.921%
2025-03-03	19.5400	19.750000	18.7700	18.8500	-3.728%	530,892	+8.170%

document.getElementById("q6p7y4").onerror = function(){this.style.display='none';}; .dark-mode .skRlpq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .skRlpq{ color: #333333; background-color: white; border: 2px solid #333333; }QNSTQuinStreet, Inc.stock NASDAQ

QNST
QuinStreet, Inc.
stock NASDAQ