QuinStreet Inc (QNST) Historical Stock Data
17.67 ↑0.01 (0.06%)
As of March 28, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, QNST is up 0.66% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 15.45 | 15.48 | ↑$0.03 (0.19%) | 15.23 | 15.58 | 217.96K |
2024-03-13 | 15.27 | 15.50 | ↑$0.23 (1.51%) | 15.27 | 15.67 | 180.86K |
2024-03-12 | 15.34 | 15.27 | ↓$0.07 (-0.46%) | 15.20 | 15.46 | 207.69K |
2024-03-11 | 15.10 | 15.39 | ↑$0.29 (1.92%) | 15.04 | 15.49 | 155.39K |
2024-03-08 | 15.33 | 15.12 | ↓$0.21 (-1.37%) | 15.07 | 15.55 | 201.66K |
2024-03-07 | 14.85 | 15.27 | ↑$0.42 (2.83%) | 14.85 | 15.42 | 349.54K |
2024-03-06 | 14.82 | 14.78 | ↓$0.04 (-0.27%) | 14.65 | 14.86 | 190.57K |
2024-03-05 | 14.65 | 14.65 | ↑$0.00 (0.00%) | 14.61 | 15.15 | 232.78K |
2024-03-04 | 14.78 | 14.74 | ↓$0.04 (-0.27%) | 14.66 | 14.97 | 196.67K |
2024-03-01 | 14.48 | 14.78 | ↑$0.30 (2.07%) | 14.35 | 14.80 | 227.88K |
2024-02-29 | 14.67 | 14.63 | ↓$0.04 (-0.27%) | 14.14 | 14.70 | 437.74K |
2024-02-28 | 14.56 | 14.55 | ↓$0.01 (-0.07%) | 14.38 | 14.71 | 518.93K |
2024-02-27 | 15.50 | 14.75 | ↓$0.75 (-4.84%) | 14.71 | 15.57 | 490.32K |
2024-02-26 | 14.89 | 15.19 | ↑$0.30 (2.01%) | 14.89 | 15.37 | 306.07K |
2024-02-23 | 15.36 | 14.90 | ↓$0.46 (-2.99%) | 14.72 | 15.36 | 241.16K |
2024-02-22 | 15.31 | 15.36 | ↑$0.05 (0.33%) | 15.27 | 15.58 | 408.33K |
2024-02-21 | 15.38 | 15.47 | ↑$0.09 (0.59%) | 15.28 | 15.66 | 507.90K |
2024-02-20 | 15.03 | 15.52 | ↑$0.49 (3.26%) | 15.03 | 15.55 | 290.15K |
2024-02-16 | 15.24 | 15.55 | ↑$0.31 (2.03%) | 15.01 | 15.61 | 295.40K |
2024-02-15 | 15.10 | 15.39 | ↑$0.29 (1.92%) | 15.10 | 15.62 | 453.16K |
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