QuinStreet, Inc.QNSTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.30 | $13.76 | $13.28 | $13.34 | 878,307 |
| 1/30/2026 | $13.27 | $13.47 | $13.10 | $13.29 | 769,300 |
| 1/29/2026 | $14.01 | $14.03 | $13.44 | $13.50 | 481,936 |
| 1/28/2026 | $14.29 | $14.41 | $13.98 | $13.99 | 490,018 |
| 1/27/2026 | $14.17 | $14.44 | $13.68 | $14.22 | 838,100 |
| 1/26/2026 | $14.39 | $14.65 | $14.14 | $14.20 | 562,400 |
| 1/23/2026 | $15.07 | $15.20 | $14.33 | $14.41 | 381,574 |
| 1/22/2026 | $14.79 | $15.49 | $14.69 | $15.13 | 944,905 |
| 1/21/2026 | $14.59 | $14.86 | $14.48 | $14.68 | 846,209 |
| 1/20/2026 | $14.31 | $14.72 | $14.25 | $14.52 | 489,141 |
| 1/16/2026 | $14.54 | $14.62 | $14.32 | $14.60 | 418,013 |
| 1/15/2026 | $14.43 | $14.70 | $14.23 | $14.59 | 459,841 |
| 1/14/2026 | $14.94 | $15.04 | $14.26 | $14.45 | 586,200 |
| 1/13/2026 | $15.13 | $15.29 | $14.82 | $14.96 | 518,028 |
| 1/12/2026 | $15.19 | $15.20 | $14.80 | $15.08 | 325,944 |
| 1/9/2026 | $15.33 | $15.60 | $14.87 | $15.28 | 386,300 |
| 1/8/2026 | $15.12 | $15.44 | $14.50 | $15.33 | 504,300 |
| 1/7/2026 | $15.60 | $16.32 | $14.95 | $15.19 | 683,632 |
| 1/6/2026 | $14.59 | $15.28 | $14.50 | $15.28 | 708,432 |
| 1/5/2026 | $14.08 | $15.05 | $14.08 | $14.57 | 679,146 |
| 1/2/2026 | $14.39 | $14.54 | $13.93 | $14.08 | 693,663 |
| 12/31/2025 | $14.32 | $14.45 | $14.22 | $14.37 | 277,900 |
| 12/30/2025 | $14.38 | $14.53 | $14.32 | $14.38 | 244,200 |
| 12/29/2025 | $14.48 | $14.48 | $14.26 | $14.43 | 361,700 |
| 12/26/2025 | $14.64 | $14.67 | $14.38 | $14.43 | 311,120 |
| 12/24/2025 | $14.51 | $14.73 | $14.41 | $14.65 | 195,443 |
| 12/23/2025 | $14.57 | $14.87 | $14.45 | $14.50 | 574,530 |
| 12/22/2025 | $14.46 | $14.70 | $14.42 | $14.68 | 698,018 |
| 12/19/2025 | $14.79 | $14.85 | $14.34 | $14.46 | 1.19M |
| 12/18/2025 | $14.97 | $15.08 | $14.81 | $14.86 | 437,755 |
| 12/17/2025 | $14.59 | $15.00 | $14.54 | $14.75 | 387,400 |
| 12/16/2025 | $14.43 | $14.82 | $14.43 | $14.62 | 640,400 |
| 12/15/2025 | $14.51 | $14.78 | $14.44 | $14.48 | 595,526 |
| 12/12/2025 | $14.60 | $14.79 | $14.45 | $14.50 | 688,700 |
| 12/11/2025 | $14.50 | $14.73 | $14.45 | $14.55 | 405,905 |
| 12/10/2025 | $14.61 | $14.79 | $14.51 | $14.60 | 544,500 |
| 12/9/2025 | $14.31 | $14.66 | $14.20 | $14.61 | 573,800 |
| 12/8/2025 | $14.58 | $14.72 | $14.21 | $14.31 | 434,300 |
| 12/5/2025 | $14.75 | $14.87 | $14.26 | $14.47 | 640,600 |
| 12/4/2025 | $15.13 | $15.21 | $14.74 | $14.84 | 728,514 |
| 12/3/2025 | $14.10 | $15.52 | $13.97 | $15.16 | 1.38M |
| 12/2/2025 | $14.04 | $14.04 | $13.68 | $13.81 | 456,800 |
| 12/1/2025 | $13.75 | $14.12 | $13.75 | $13.94 | 380,825 |
| 11/28/2025 | $14.08 | $14.10 | $13.92 | $13.96 | 172,306 |
| 11/26/2025 | $13.97 | $14.14 | $13.94 | $13.99 | 539,000 |
| 11/25/2025 | $13.74 | $14.20 | $13.61 | $14.07 | 827,100 |
| 11/24/2025 | $13.58 | $13.74 | $13.41 | $13.58 | 634,939 |
| 11/21/2025 | $13.05 | $13.70 | $13.03 | $13.63 | 639,830 |
| 11/20/2025 | $13.42 | $13.60 | $12.98 | $13.05 | 557,500 |
| 11/19/2025 | $13.64 | $13.66 | $13.10 | $13.18 | 528,103 |
| 11/18/2025 | $13.33 | $13.56 | $13.25 | $13.50 | 471,100 |
| 11/17/2025 | $13.76 | $13.88 | $13.42 | $13.44 | 432,006 |
| 11/14/2025 | $14.00 | $14.03 | $13.72 | $13.85 | 491,432 |
| 11/13/2025 | $14.19 | $14.24 | $14.03 | $14.17 | 524,820 |
| 11/12/2025 | $14.37 | $14.56 | $14.18 | $14.24 | 520,883 |
| 11/11/2025 | $14.40 | $14.44 | $14.21 | $14.32 | 841,320 |
| 11/10/2025 | $14.08 | $14.57 | $13.77 | $14.42 | 601,021 |
| 11/7/2025 | $15.59 | $15.78 | $13.53 | $13.78 | 1.19M |
| 11/6/2025 | $14.89 | $15.01 | $13.64 | $13.87 | 866,025 |
| 11/5/2025 | $15.03 | $15.15 | $14.86 | $14.90 | 368,200 |