QuinStreet Inc (QNST) Historical Stock Data
24.10 ↓1.07 (-4.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QNST is up 0.28% 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 |
---|---|---|---|---|---|---|
2025-02-07 | 25.15 | 24.10 | ↓$1.05 (-4.17%) | 21.49 | 25.18 | 1.69M |
2025-02-06 | 25.50 | 25.17 | ↓$0.33 (-1.29%) | 24.55 | 25.50 | 701.49K |
2025-02-05 | 24.84 | 25.00 | ↑$0.16 (0.64%) | 24.68 | 25.16 | 537.24K |
2025-02-04 | 23.71 | 24.77 | ↑$1.06 (4.47%) | 23.71 | 24.97 | 362.18K |
2025-02-03 | 22.91 | 23.71 | ↑$0.80 (3.49%) | 22.45 | 24.07 | 791.80K |
2025-01-31 | 24.29 | 23.66 | ↓$0.63 (-2.59%) | 23.40 | 24.44 | 477.05K |
2025-01-30 | 23.72 | 24.44 | ↑$0.72 (3.04%) | 23.60 | 24.59 | 523.70K |
2025-01-29 | 23.60 | 23.65 | ↑$0.05 (0.21%) | 22.86 | 23.87 | 506.99K |
2025-01-28 | 23.68 | 23.82 | ↑$0.14 (0.59%) | 23.01 | 24.13 | 1.12M |
2025-01-27 | 22.77 | 23.56 | ↑$0.79 (3.47%) | 21.79 | 23.84 | 804.72K |
2025-01-24 | 21.89 | 21.59 | ↓$0.30 (-1.37%) | 21.52 | 22.70 | 369.22K |
2025-01-23 | 21.89 | 21.92 | ↑$0.03 (0.14%) | 21.51 | 22.49 | 354.26K |
2025-01-22 | 22.81 | 22.12 | ↓$0.69 (-3.02%) | 21.94 | 23.14 | 370.10K |
2025-01-21 | 22.87 | 22.86 | ↓$0.01 (-0.04%) | 22.57 | 23.10 | 284.57K |
2025-01-17 | 22.65 | 22.50 | ↓$0.15 (-0.66%) | 22.29 | 22.76 | 295.15K |
2025-01-16 | 22.02 | 22.23 | ↑$0.21 (0.95%) | 21.72 | 22.27 | 383.48K |
2025-01-15 | 21.99 | 22.01 | ↑$0.02 (0.09%) | 21.83 | 22.34 | 423.42K |
2025-01-14 | 21.68 | 21.43 | ↓$0.25 (-1.15%) | 21.33 | 21.91 | 195.55K |
2025-01-13 | 21.10 | 21.46 | ↑$0.36 (1.71%) | 20.63 | 21.51 | 286.67K |
2025-01-10 | 21.80 | 21.35 | ↓$0.45 (-2.06%) | 21.05 | 22.00 | 378.28K |
2025-01-08 | 22.07 | 22.25 | ↑$0.18 (0.82%) | 21.79 | 22.60 | 325.84K |
2025-01-07 | 22.79 | 22.33 | ↓$0.46 (-2.02%) | 21.71 | 22.88 | 432.27K |
2025-01-06 | 23.56 | 22.89 | ↓$0.67 (-2.84%) | 22.80 | 23.88 | 336.40K |
2025-01-03 | 23.30 | 23.55 | ↑$0.25 (1.07%) | 23.08 | 23.92 | 377.41K |
2025-01-02 | 23.25 | 23.36 | ↑$0.11 (0.47%) | 23.02 | 23.63 | 303.03K |
2024-12-31 | 23.68 | 23.07 | ↓$0.61 (-2.58%) | 22.97 | 23.85 | 0.98M |
2024-12-30 | 23.63 | 23.48 | ↓$0.15 (-0.63%) | 22.97 | 23.69 | 299.68K |
2024-12-27 | 24.31 | 23.85 | ↓$0.46 (-1.89%) | 23.10 | 24.67 | 473.28K |
2024-12-26 | 23.41 | 24.70 | ↑$1.29 (5.51%) | 23.41 | 24.71 | 837.37K |
2024-12-24 | 21.69 | 23.45 | ↑$1.76 (8.11%) | 21.64 | 23.48 | 530.79K |
Create an account or log in to view more rows.
$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
$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