QuinStreet Inc (QNST) Historical Stock Data
17.31 ↑0.36 (2.12%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QNST is up 0.41% a day on average. There have been 16 days where QuinStreet Inc closed green and 14 days where QNST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.99 | 17.31 | ↑$0.32 (1.88%) | 16.95 | 17.46 | 371.58K |
| 2024-04-25 | 17.48 | 16.95 | ↓$0.53 (-3.03%) | 16.93 | 17.48 | 222.32K |
| 2024-04-24 | 17.34 | 17.65 | ↑$0.31 (1.79%) | 17.34 | 17.76 | 288.55K |
| 2024-04-23 | 17.03 | 17.25 | ↑$0.22 (1.29%) | 17.03 | 17.50 | 224.36K |
| 2024-04-22 | 16.94 | 17.06 | ↑$0.12 (0.71%) | 16.72 | 17.19 | 187.33K |
| 2024-04-19 | 16.33 | 16.80 | ↑$0.47 (2.88%) | 16.33 | 16.85 | 351.14K |
| 2024-04-18 | 16.39 | 16.20 | ↓$0.19 (-1.16%) | 16.00 | 16.42 | 346.67K |
| 2024-04-17 | 17.07 | 16.44 | ↓$0.63 (-3.69%) | 16.39 | 17.10 | 395.37K |
| 2024-04-16 | 17.01 | 16.93 | ↓$0.08 (-0.47%) | 16.65 | 17.04 | 233.36K |
| 2024-04-15 | 17.17 | 17.11 | ↓$0.06 (-0.35%) | 16.98 | 17.28 | 331.94K |
| 2024-04-12 | 17.40 | 17.23 | ↓$0.17 (-0.98%) | 17.05 | 17.43 | 233.83K |
| 2024-04-11 | 17.36 | 17.44 | ↑$0.08 (0.46%) | 17.28 | 17.60 | 229.20K |
| 2024-04-10 | 17.08 | 17.37 | ↑$0.29 (1.70%) | 16.97 | 17.47 | 284.59K |
| 2024-04-09 | 17.54 | 17.43 | ↓$0.11 (-0.63%) | 17.40 | 17.76 | 479.12K |
| 2024-04-08 | 17.25 | 17.55 | ↑$0.30 (1.74%) | 17.08 | 17.74 | 359.57K |
| 2024-04-05 | 16.84 | 17.10 | ↑$0.26 (1.54%) | 16.83 | 17.13 | 301.87K |
| 2024-04-04 | 17.19 | 16.94 | ↓$0.25 (-1.45%) | 16.89 | 17.27 | 207.71K |
| 2024-04-03 | 16.84 | 17.00 | ↑$0.16 (0.95%) | 16.79 | 17.07 | 203.08K |
| 2024-04-02 | 17.25 | 16.99 | ↓$0.26 (-1.51%) | 16.96 | 17.36 | 519.29K |
| 2024-04-01 | 17.63 | 17.42 | ↓$0.21 (-1.19%) | 17.27 | 17.67 | 348.95K |
| 2024-03-28 | 17.47 | 17.66 | ↑$0.19 (1.09%) | 17.27 | 17.69 | 270.33K |
| 2024-03-27 | 17.08 | 17.35 | ↑$0.27 (1.58%) | 16.80 | 17.40 | 419.30K |
| 2024-03-26 | 17.10 | 16.91 | ↓$0.19 (-1.11%) | 16.91 | 17.32 | 230.58K |
| 2024-03-25 | 16.82 | 16.98 | ↑$0.16 (0.95%) | 16.81 | 17.19 | 257.49K |
| 2024-03-22 | 16.87 | 16.87 | ↑$0.00 (0.00%) | 16.68 | 17.06 | 178.53K |
| 2024-03-21 | 17.25 | 16.88 | ↓$0.37 (-2.14%) | 16.72 | 17.56 | 539.52K |
| 2024-03-20 | 17.32 | 17.11 | ↓$0.21 (-1.21%) | 16.40 | 17.32 | 486.35K |
| 2024-03-19 | 16.23 | 17.35 | ↑$1.12 (6.90%) | 16.13 | 17.36 | 647.24K |
| 2024-03-18 | 16.49 | 16.34 | ↓$0.15 (-0.91%) | 15.77 | 16.49 | 571.66K |
| 2024-03-15 | 15.44 | 16.47 | ↑$1.03 (6.67%) | 15.27 | 16.58 | 738.68K |
Create an account or log in to view more rows.
$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
$QNST green shoots
$QNST i need more
$QNST oversold
$QNST come back next earning