QuinStreet Inc (QNST) Historical Stock Data
14.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QNST is down -0.51% a day on average. There have been 12 days where QuinStreet Inc closed green and 18 days where QNST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 14.51 | 14.48 | ↓$0.03 (-0.21%) | 14.44 | 14.78 | 595.02K |
| 2025-12-12 | 14.60 | 14.50 | ↓$0.10 (-0.68%) | 14.45 | 14.79 | 688.69K |
| 2025-12-11 | 14.50 | 14.55 | ↑$0.05 (0.34%) | 14.45 | 14.73 | 405.91K |
| 2025-12-10 | 14.61 | 14.60 | ↓$0.01 (-0.07%) | 14.51 | 14.79 | 544.48K |
| 2025-12-09 | 14.31 | 14.61 | ↑$0.30 (2.10%) | 14.20 | 14.66 | 573.77K |
| 2025-12-08 | 14.58 | 14.31 | ↓$0.27 (-1.85%) | 14.21 | 14.72 | 434.30K |
| 2025-12-05 | 14.75 | 14.47 | ↓$0.28 (-1.90%) | 14.26 | 14.87 | 640.57K |
| 2025-12-04 | 15.13 | 14.84 | ↓$0.29 (-1.92%) | 14.74 | 15.21 | 728.51K |
| 2025-12-03 | 14.10 | 15.16 | ↑$1.06 (7.52%) | 13.97 | 15.52 | 1.38M |
| 2025-12-02 | 14.04 | 13.81 | ↓$0.23 (-1.64%) | 13.68 | 14.04 | 456.75K |
| 2025-12-01 | 13.75 | 13.94 | ↑$0.19 (1.38%) | 13.75 | 14.12 | 380.83K |
| 2025-11-28 | 14.08 | 13.96 | ↓$0.12 (-0.85%) | 13.92 | 14.10 | 172.31K |
| 2025-11-26 | 13.97 | 13.99 | ↑$0.02 (0.14%) | 13.94 | 14.14 | 538.98K |
| 2025-11-25 | 13.74 | 14.07 | ↑$0.33 (2.40%) | 13.61 | 14.20 | 827.08K |
| 2025-11-24 | 13.58 | 13.58 | ↑$0.00 (0.00%) | 13.41 | 13.74 | 634.94K |
| 2025-11-21 | 13.05 | 13.63 | ↑$0.58 (4.44%) | 13.03 | 13.70 | 639.83K |
| 2025-11-20 | 13.42 | 13.05 | ↓$0.37 (-2.76%) | 12.98 | 13.60 | 557.47K |
| 2025-11-19 | 13.64 | 13.18 | ↓$0.46 (-3.37%) | 13.10 | 13.66 | 527.80K |
| 2025-11-18 | 13.33 | 13.50 | ↑$0.17 (1.28%) | 13.25 | 13.56 | 471.07K |
| 2025-11-17 | 13.76 | 13.44 | ↓$0.32 (-2.33%) | 13.42 | 13.88 | 432.01K |
| 2025-11-14 | 14.00 | 13.85 | ↓$0.15 (-1.07%) | 13.72 | 14.03 | 491.43K |
| 2025-11-13 | 14.19 | 14.17 | ↓$0.02 (-0.14%) | 14.03 | 14.24 | 524.82K |
| 2025-11-12 | 14.37 | 14.24 | ↓$0.13 (-0.90%) | 14.18 | 14.56 | 520.88K |
| 2025-11-11 | 14.40 | 14.32 | ↓$0.08 (-0.56%) | 14.21 | 14.44 | 841.32K |
| 2025-11-10 | 14.08 | 14.42 | ↑$0.34 (2.41%) | 13.77 | 14.57 | 601.02K |
| 2025-11-07 | 15.59 | 13.78 | ↓$1.81 (-11.61%) | 13.53 | 15.78 | 1.19M |
| 2025-11-06 | 14.89 | 13.87 | ↓$1.02 (-6.85%) | 13.64 | 15.01 | 866.03K |
| 2025-11-05 | 15.03 | 14.90 | ↓$0.13 (-0.86%) | 14.86 | 15.15 | 368.20K |
| 2025-11-04 | 14.94 | 15.04 | ↑$0.10 (0.67%) | 14.82 | 15.44 | 688.30K |
| 2025-11-03 | 14.79 | 15.04 | ↑$0.25 (1.69%) | 14.44 | 15.06 | 556.69K |
Create an account or log in to view more rows.
$QNST gonna take my L with this one
$QNST come back next earning
$QNST diversified
$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.