QNST

QuinStreet, Inc. Historical Stock Prices

$6.45
*  
unch
unch
Get QNST Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading QNST now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    QNST After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-JUN-2014 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.49  6.54  6.19  6.45 84,962
06/30/2015 6.3 6.48 6.19 6.45 65,349
06/29/2015 6.51 6.51 6.12 6.22 63,831
06/26/2015 6.46 6.61 6.26 6.56 188,867
06/25/2015 6.34 6.47 6.28 6.42 41,327
06/24/2015 6.41 6.42 6.27 6.36 46,357
06/23/2015 6.29 6.41 6.16 6.39 32,240
06/22/2015 6.16 6.31 6.11 6.31 45,804
06/19/2015 6.32 6.32 6.11 6.15 130,127
06/18/2015 6.55 6.55 6.115 6.3 132,703
06/17/2015 6.63 6.66 6.48 6.52 79,383
06/16/2015 6.42 6.62 6.4 6.61 53,703
06/15/2015 6.38 6.51 6.26 6.46 46,426
06/12/2015 6.37 6.45 6.2 6.39 36,060
06/11/2015 6.53 6.53 6.37 6.38 43,661
06/10/2015 6.15 6.55 6.15 6.54 86,956
06/09/2015 6.36 6.36 6.086 6.15 50,359
06/08/2015 6.3 6.42 6.29 6.36 39,227
06/05/2015 6.19 6.34 6.14 6.31 120,587
06/04/2015 6.12 6.29 6.08 6.25 92,716
06/03/2015 6.21 6.31 6.08 6.19 147,009
06/02/2015 5.78 6.24 5.78 6.22 65,515
06/01/2015 5.99 6.09 5.83 5.83 89,344
05/29/2015 5.74 5.98 5.68 5.93 131,653
05/28/2015 5.67 5.82 5.66 5.77 81,407
05/27/2015 5.51 5.71 5.43 5.7 52,708
05/26/2015 5.53 5.55 5.35 5.51 89,229
05/22/2015 5.49 5.68 5.44 5.58 132,001
05/21/2015 5.6 5.62 5.49 5.49 112,765
05/20/2015 5.61 5.62 5.52 5.58 77,186
05/19/2015 5.52 5.67 5.49 5.56 108,483
05/18/2015 5.46 5.65 5.45 5.52 132,200
05/15/2015 5.5 5.56 5.46 5.5 103,659
05/14/2015 5.5 5.63 5.45 5.49 107,412
05/13/2015 5.34 5.62 5.33 5.53 122,372
05/12/2015 5.28 5.52 5.06 5.38 322,463
05/11/2015 5.27 5.4 5.27 5.34 138,939
05/08/2015 5.6 5.62 5.29 5.3 181,431
05/07/2015 5.58 5.68 5.44 5.6 200,201
05/06/2015 5.45 5.7 5.32 5.64 332,332
05/05/2015 5.29 5.76 5.16 5.25 97,333
05/04/2015 5.38 5.48 5.3 5.33 122,243
05/01/2015 5.5 5.61 5.35 5.4 155,914
04/30/2015 5.61 5.71 5.42 5.43 168,182
04/29/2015 5.72 5.74 5.63 5.67 92,149
04/28/2015 5.75 5.85 5.71 5.74 103,859
04/27/2015 5.66 5.83 5.66 5.75 98,218
04/24/2015 5.65 5.74 5.64 5.65 48,391
04/23/2015 5.58 5.74 5.58 5.65 73,579
04/22/2015 5.61 5.73 5.6 5.63 89,547
04/21/2015 5.87 5.89 5.58 5.6 131,063
04/20/2015 5.69 5.9 5.68 5.87 31,339
04/17/2015 5.74 5.77 5.65 5.66 82,835
04/16/2015 5.87 5.91 5.79 5.82 51,973
04/15/2015 5.82 5.98 5.81 5.9 77,365
04/14/2015 5.89 5.91 5.77 5.83 43,650
04/13/2015 5.72 5.93 5.7 5.91 44,509
04/10/2015 5.94 5.96 5.77 5.77 35,211
04/09/2015 5.84 5.9 5.74 5.88 43,673
04/08/2015 5.82 5.91 5.75 5.81 196,360
04/07/2015 5.8 6 5.75 5.86 100,685
04/06/2015 5.86 5.9 5.71 5.8 97,307
04/02/2015 5.88 6.06 5.86 5.89 48,143
04/01/2015 5.89 6.05 5.85 5.95 95,166
03/31/2015 6.21 6.26 5.84 5.95 319,123
03/30/2015 6.23 6.33 6.21 6.28 49,188
03/27/2015 6.24 6.3 6.2 6.21 40,546
03/26/2015 6.41 6.41 6.21 6.26 42,590
03/25/2015 6.78 6.78 6.34 6.4 73,933
03/24/2015 6.61 6.83 6.58 6.73 68,688
03/23/2015 6.64 6.7 6.57 6.62 95,552
03/20/2015 6.4 6.66 6.4 6.65 159,014
03/19/2015 6.48 6.54 6.35 6.4 39,115
03/18/2015 6.34 6.52 6.22 6.5 51,052
03/17/2015 6.32 6.4 6.22 6.36 58,621
03/16/2015 6.48 6.59 6.3 6.36 73,731
03/13/2015 6.42 6.49 6.28 6.47 62,540
03/12/2015 6.44 6.57 6.39 6.45 125,910
03/11/2015 6.24 6.3901 6.16 6.37 125,570
03/10/2015 6.4 6.44 6.185 6.24 84,007
03/09/2015 6.54 6.58 6.404 6.5 81,890
03/06/2015 6.56 6.63 6.47 6.5 73,595
03/05/2015 6.63 6.7 6.56 6.64 66,401
03/04/2015 6.56 6.63 6.535 6.6 68,886
03/03/2015 6.68 6.68 6.53 6.6 93,484
03/02/2015 6.71 6.75 6.5 6.73 128,643
02/27/2015 6.65 6.73 6.52 6.71 211,610
02/26/2015 6.46 6.67 6.46 6.65 175,441
02/25/2015 6.52 6.58 6.32 6.44 146,775
02/24/2015 6.27 6.55 6.25 6.51 107,326
02/23/2015 6.3 6.3 6.01 6.28 100,649
02/20/2015 6.48 6.48 6.226 6.34 91,801
02/19/2015 6.32 6.53 6.31 6.46 142,373
02/18/2015 6.3 6.39 6.18 6.37 149,505
02/17/2015 6.15 6.3 6.03 6.28 107,086
02/13/2015 6.06 6.19 6.01 6.15 83,416
02/12/2015 5.92 6.09 5.92 6.08 44,242
02/11/2015 6.01 6.1 5.85 5.9 73,668
02/10/2015 6.19 6.26 5.97 6.1 104,815
02/09/2015 6.22 6.34 6.07 6.12 88,840
02/06/2015 6.6 6.65 6.16 6.27 170,363
02/05/2015 6.36 6.73 6.3401 6.63 172,934
02/04/2015 5.62 6.5 5.61 6.37 477,275
02/03/2015 5.31 5.58 5.31 5.55 73,603
02/02/2015 5.15 5.29 5.01 5.27 93,234
01/30/2015 5.4 5.45 5.08 5.12 151,683
01/29/2015 5.31 5.47 5.17 5.46 48,093
01/28/2015 5.71 5.71 5.28 5.29 59,878
01/27/2015 5.54 5.81 5.5 5.68 96,098
01/26/2015 5.48 5.61 5.42 5.57 57,534
01/23/2015 5.49 5.55 5.46 5.5 59,302
01/22/2015 5.48 5.48 5.38 5.47 81,110
01/21/2015 5.54 5.61 5.35 5.43 66,602
01/20/2015 5.58 5.66 5.4 5.58 95,771
01/16/2015 5.4 5.64 5.29 5.59 117,843
01/15/2015 5.74 5.74 5.41 5.43 71,199
01/14/2015 5.67 5.78 5.65 5.74 69,449
01/13/2015 5.84 6.05 5.63 5.75 151,244
01/12/2015 5.8 6.03 5.74 5.77 53,888
01/09/2015 5.75 5.906 5.75 5.82 135,707
01/08/2015 5.96 6.1 5.72 5.76 367,732
01/07/2015 5.68 5.97 5.55 5.94 153,824
01/06/2015 5.9 6.018 5.65 5.66 140,050
01/05/2015 5.95 6.39 5.86 5.89 120,566
01/02/2015 6.12 6.164 5.935 6 158,585
12/31/2014 5.93 6.09 5.91 6.07 113,742
12/30/2014 5.77 5.89 5.7 5.88 104,244
12/29/2014 5.79 5.802 5.64 5.77 80,755
12/26/2014 5.83 5.926 5.63 5.82 78,029
12/24/2014 5.72 5.84 5.61 5.78 54,348
12/23/2014 5.74 5.76 5.58 5.73 85,084
12/22/2014 5.96 5.975 5.66 5.7 153,560
12/19/2014 5.59 6.05 5.455 5.98 379,130
12/18/2014 5.52 5.64 5.16 5.62 306,529
12/17/2014 4.51 5.46 4.49 5.46 275,780
12/16/2014 4.5 4.75 4.45 4.51 217,941
12/15/2014 4.56 4.63 4.46 4.48 286,248
12/12/2014 4.6 4.65 4.49 4.56 644,068
12/11/2014 4.74 4.74 4.65 4.67 123,867
12/10/2014 4.84 4.84 4.67 4.73 135,324
12/09/2014 4.58 4.96 4.56 4.89 144,723
12/08/2014 4.74 4.76 4.62 4.63 198,389
12/05/2014 4.52 4.8 4.51 4.73 507,657
12/04/2014 4.49 4.59 4.43 4.53 194,363
12/03/2014 4.48 4.55 4.314 4.51 290,195
12/02/2014 4.51 4.62 4.334 4.46 94,304
12/01/2014 4.55 4.55 4.3 4.48 296,131
11/28/2014 4.58 4.61 4.49 4.53 140,573
11/26/2014 4.59 4.73 4.55 4.61 252,658
11/25/2014 4.6 4.75 4.5 4.57 494,156
11/24/2014 4.5 4.6 4.48 4.6 301,580
11/21/2014 4.5 4.59 4.38 4.51 474,814
11/20/2014 4.32 4.442 4.22 4.42 152,723
11/19/2014 4.43 4.49 4.254 4.3 155,132
11/18/2014 4.32 4.42 4.31 4.4 207,063
11/17/2014 4.42 4.52 4.29 4.3 170,594
11/14/2014 4.17 4.47 4.13 4.41 220,482
11/13/2014 4.23 4.2999 4.1 4.18 97,527
11/12/2014 4.29 4.31 4.13 4.25 129,660
11/11/2014 4.12 4.36 4.08 4.33 131,589
11/10/2014 4.07 4.12 4.06 4.12 309,333
11/07/2014 4.11 4.12 4.02 4.04 108,191
11/06/2014 4.17 4.25 4.05 4.12 112,083
11/05/2014 3.96 4.16 3.955 4.15 142,310
11/04/2014 3.92 4.07 3.83 3.84 231,190
11/03/2014 4.03 4.08 3.78 3.91 156,222
10/31/2014 4.46 4.46 3.95 4.05 169,076
10/30/2014 4.32 4.5 4.25 4.4 162,725
10/29/2014 4.21 4.31 4.1499 4.31 62,225
10/28/2014 4.06 4.23 4.04 4.23 155,651
10/27/2014 4.05 4.05 3.95 4.04 76,899
10/24/2014 4.11 4.11 4.05 4.08 98,199
10/23/2014 4.06 4.12 4.01 4.1 73,778
10/22/2014 4.16 4.16 4.01 4.03 132,635
10/21/2014 4.2 4.57 4.13 4.15 81,805
10/20/2014 4.32 4.38 4.12 4.2 292,440
10/17/2014 4.56 4.56 4.35 4.38 155,074
10/16/2014 4.54 4.7 4.44 4.48 108,002
10/15/2014 4.49 4.67 4.47 4.62 133,298
10/14/2014 4.61 4.74 4.53 4.58 154,721
10/13/2014 4.2 4.55 4.2 4.54 133,904
10/10/2014 4.19 4.2975 4.1575 4.21 166,681
10/09/2014 4.34 4.4 4.15 4.22 109,983
10/08/2014 4.2 4.4 4.17 4.38 129,458
10/07/2014 4.31 4.35 4.2 4.22 122,006
10/06/2014 4.51 4.61 4.34 4.36 134,932
10/03/2014 4.39 4.57 4.38 4.52 164,144
10/02/2014 4.24 4.35 4.24 4.33 116,831
10/01/2014 4.16 4.24 4.13 4.2 176,296
09/30/2014 4.2 4.26 4.15 4.15 288,515
09/29/2014 4.15 4.24 4.15 4.19 238,172
09/26/2014 4.19 4.23 4.1 4.16 158,194
09/25/2014 4.25 4.26 4.1 4.19 311,752
09/24/2014 4.26 4.33 4.18 4.24 271,746
09/23/2014 4.3 4.38 4.24 4.26 190,054
09/22/2014 4.45 4.6 4.26 4.3 436,850
09/19/2014 4.56 4.7 4.47 4.49 939,527
09/18/2014 4.56 4.59 4.49 4.54 181,787
09/17/2014 4.64 4.656 4.5014 4.55 430,473
09/16/2014 4.55 4.67 4.51 4.6 197,067
09/15/2014 4.54 4.6 4.45 4.55 120,114
09/12/2014 4.65 4.65 4.5 4.57 163,803
09/11/2014 4.62 4.69 4.6 4.62 90,565
09/10/2014 4.84 4.85 4.62 4.67 83,950
09/09/2014 5 5.04 4.81 4.87 124,797
09/08/2014 4.67 5.06 4.67 5.04 109,025
09/05/2014 4.57 4.73 4.5 4.66 458,922
09/04/2014 4.68 4.83 4.57 4.6 185,187
09/03/2014 4.9 4.99 4.71 4.74 150,080
09/02/2014 4.78 4.91 4.71 4.85 155,868
08/29/2014 4.69 4.88 4.689 4.79 176,838
08/28/2014 4.66 4.695 4.5 4.62 854,543
08/27/2014 4.63 4.71 4.63 4.69 80,244
08/26/2014 4.65 4.73 4.57 4.65 111,071
08/25/2014 4.88 4.92 4.59 4.66 79,734
08/22/2014 4.85 4.88 4.77 4.86 65,319
08/21/2014 4.79 4.895 4.75 4.87 144,101
08/20/2014 4.86 4.88 4.75 4.83 63,025
08/19/2014 4.86 4.95 4.795 4.87 97,211
08/18/2014 4.86 4.95 4.81 4.86 117,782
08/15/2014 4.96 5.03 4.69 4.82 177,742
08/14/2014 4.94 4.94 4.87 4.9 135,124
08/13/2014 4.79 4.96 4.75 4.93 143,365
08/12/2014 5.03 5.16 4.85 4.99 188,898
08/11/2014 5.06 5.215 5.04 5.07 78,475
08/08/2014 5.12 5.28 4.97 5.04 153,737
08/07/2014 5.26 5.3 5.11 5.13 212,511
08/06/2014 5.22 5.29 5.22 5.26 49,317
08/05/2014 5.03 5.25 5.03 5.23 62,591
08/04/2014 5.02 5.12 4.94 5.08 78,053
08/01/2014 5.01 5.06 4.82 4.98 98,866
07/31/2014 5.04 5.186 4.92 4.99 86,253
07/30/2014 5.14 5.15 5.09 5.11 46,061
07/29/2014 5.01 5.23 4.97 5.1 74,526
07/28/2014 5.15 5.21 4.99 5 90,464
07/25/2014 5.11 5.2 5.11 5.15 59,780
07/24/2014 5.19 5.36 5.1 5.18 167,788
07/23/2014 5.46 5.51 5.13 5.19 116,559
07/22/2014 5.42 5.54 5.42 5.43 58,637
07/21/2014 5.26 5.44 5.2 5.39 64,526
07/18/2014 5.17 5.39 5.17 5.32 106,666
07/17/2014 5.24 5.4 5.17 5.21 99,510
07/16/2014 5.28 5.34 5.185 5.3 89,335
07/15/2014 5.1701 5.44 5.1701 5.23 68,259
07/14/2014 5.25 5.49 5.246 5.42 86,433
07/11/2014 5.23 5.33 5.16 5.23 52,844
07/10/2014 5.16 5.3 5.1 5.26 109,210
07/09/2014 5.34 5.42 5.16 5.31 95,913
07/08/2014 5.62 5.62 5.2 5.33 185,811
07/07/2014 5.54 5.67 5.42 5.61 150,814
07/03/2014 5.61 5.7 5.51 5.54 41,406
07/02/2014 5.94 6.09 5.59 5.6 138,508
07/01/2014 5.52 6 5.52 5.97 171,167
06/30/2014 5.58 5.64 5.4501 5.51 153,579
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?