QuinStreet, Inc (NQ: QNST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.48	18.57	17.99	18.11	277,644	-0.26(-1.42%)
May 27, 2021	18.18	18.61	18.09	18.37	361,001	+0.03(+0.16%)
May 26, 2021	18.10	18.50	18.08	18.34	354,519	+0.34(+1.89%)
May 25, 2021	18.41	18.65	17.99	18.00	224,672	-0.28(-1.53%)
May 24, 2021	18.24	18.44	18.12	18.28	127,271	+0.22(+1.22%)
May 21, 2021	18.32	18.53	18.04	18.06	119,326	-0.05(-0.28%)
May 20, 2021	18.05	18.23	17.89	18.11	136,099	+0.06(+0.33%)
May 19, 2021	17.70	18.07	17.49	18.05	197,719	+0.12(+0.67%)
May 18, 2021	17.97	18.18	17.86	17.93	158,175	+0.08(+0.45%)
May 17, 2021	17.79	17.98	17.55	17.85	159,380	-0.18(-1.00%)
May 14, 2021	18.14	18.38	17.87	18.03	182,072	+0.14(+0.78%)
May 13, 2021	17.83	18.21	17.56	17.89	312,081	+0.24(+1.36%)
May 12, 2021	18.21	18.46	17.51	17.65	373,949	-0.83(-4.49%)
May 11, 2021	17.65	18.77	17.45	18.48	404,617	+0.66(+3.70%)
May 10, 2021	18.58	18.84	17.77	17.82	407,528	-0.84(-4.50%)
May 07, 2021	18.51	19.23	18.46	18.66	589,341	+0.34(+1.86%)
May 06, 2021	19.70	19.98	17.73	18.32	796,544	-1.70(-8.49%)
May 05, 2021	19.84	20.40	19.84	20.02	249,143	+0.00(+0.00%)
May 04, 2021	20.68	20.68	19.80	20.02	227,638	-0.70(-3.38%)
May 03, 2021	20.34	20.83	20.34	20.72	351,157	+0.45(+2.22%)
Apr 30, 2021	20.07	21.24	19.98	20.27	243,400	-0.06(-0.30%)
Apr 29, 2021	20.95	21.25	20.23	20.33	120,374	-0.40(-1.93%)
Apr 28, 2021	20.55	20.88	20.23	20.73	281,990	+0.18(+0.88%)
Apr 27, 2021	20.59	20.67	20.41	20.55	192,251	-0.07(-0.34%)
Apr 26, 2021	20.53	20.79	20.48	20.62	165,282	+0.11(+0.54%)
Apr 23, 2021	19.83	20.64	19.83	20.51	281,400	+0.42(+2.09%)
Apr 22, 2021	19.88	20.32	19.61	20.09	359,969	+0.22(+1.11%)
Apr 21, 2021	19.30	19.90	19.10	19.87	185,306	+0.43(+2.21%)
Apr 20, 2021	19.79	20.17	19.16	19.44	341,064	-0.49(-2.46%)
Apr 19, 2021	20.10	20.12	19.58	19.93	174,153	-0.27(-1.34%)
Apr 16, 2021	20.30	20.30	20.00	20.20	310,900	+0.07(+0.35%)
Apr 15, 2021	20.20	20.41	19.98	20.13	202,964	+0.17(+0.85%)
Apr 14, 2021	19.90	20.41	19.90	19.96	161,762	-0.04(-0.20%)
Apr 13, 2021	20.26	20.45	19.96	20.00	408,196	-0.19(-0.94%)
Apr 12, 2021	20.20	20.34	19.89	20.19	169,929	+0.03(+0.15%)
Apr 09, 2021	20.09	20.33	19.86	20.16	299,000	-0.15(-0.74%)
Apr 08, 2021	20.13	20.43	19.76	20.31	493,475	+0.26(+1.30%)
Apr 07, 2021	20.86	21.07	20.04	20.05	302,233	-0.76(-3.65%)
Apr 06, 2021	21.00	21.26	20.60	20.81	269,407	-0.37(-1.75%)
Apr 05, 2021	20.86	21.22	20.67	21.18	429,071	+0.48(+2.32%)
Apr 01, 2021	20.53	20.93	20.45	20.70	437,600	+0.40(+1.97%)
Mar 31, 2021	20.28	20.82	20.21	20.30	520,402	+0.03(+0.15%)
Mar 30, 2021	20.20	20.83	19.86	20.27	263,770	-0.05(-0.25%)
Mar 29, 2021	20.31	20.92	19.91	20.32	532,449	-0.18(-0.88%)
Mar 26, 2021	20.49	20.76	19.71	20.50	359,100	+0.34(+1.69%)
Mar 25, 2021	20.25	20.58	19.83	20.16	461,670	-0.31(-1.51%)
Mar 24, 2021	21.36	21.89	20.47	20.47	356,109	-0.67(-3.17%)
Mar 23, 2021	22.10	22.37	21.03	21.14	230,996	-1.05(-4.73%)
Mar 22, 2021	22.37	22.57	22.02	22.19	234,338	+0.05(+0.23%)
Mar 19, 2021	22.02	22.59	21.42	22.14	697,000	-0.03(-0.14%)
Mar 18, 2021	23.27	23.45	22.00	22.17	367,600	-1.17(-5.01%)
Mar 17, 2021	22.68	23.34	22.19	23.34	256,020	+0.44(+1.92%)
Mar 16, 2021	23.11	23.49	22.78	22.90	197,458	-0.05(-0.22%)
Mar 15, 2021	23.27	23.33	22.66	22.95	248,880	-0.46(-1.96%)
Mar 12, 2021	23.76	23.76	22.98	23.41	177,100	-0.56(-2.34%)
Mar 11, 2021	23.75	24.38	23.64	23.97	347,649	+0.43(+1.83%)
Mar 10, 2021	23.78	24.01	23.43	23.54	245,107	+0.04(+0.17%)
Mar 09, 2021	23.60	23.80	23.32	23.50	333,684	+0.37(+1.60%)
Mar 08, 2021	23.31	23.91	22.94	23.13	377,028	+0.01(+0.04%)
Mar 05, 2021	23.03	23.22	21.76	23.12	263,400	+0.32(+1.40%)
Mar 04, 2021	23.54	23.88	22.36	22.80	265,770	-0.84(-3.55%)
Mar 03, 2021	23.97	24.16	23.48	23.64	211,737	-0.20(-0.84%)
Mar 02, 2021	24.86	24.86	23.84	23.84	334,871	-0.65(-2.65%)