QuinStreet Inc. Common Stockのデータ

QuinStreet Inc. Common Stockの基本情報

名前 QuinStreet Inc. Common Stock
ティッカー QNST
国 United States
上場年 2010.0
セクター Miscellaneous

QuinStreet Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.26 24.22 24.56 24.4 382700.0 24.4
2021-02-12 24.86 24.18 24.37 24.76 261500.0 24.76
2021-02-11 24.85 24.12 24.47 24.53 292700.0 24.53
2021-02-10 24.99 24.11 24.92 24.46 284800.0 24.46
2021-02-09 24.9 23.8 24.0 24.62 349300.0 24.62
2021-02-08 24.39 23.73 24.1 24.04 370600.0 24.04
2021-02-05 25.0 23.82 24.89 24.08 421700.0 24.08
2021-02-04 25.99 23.19 24.24 24.45 1136400.0 24.45
2021-02-03 23.4 21.69 22.15 21.79 728400.0 21.79
2021-02-02 22.09 21.4 21.4 22.0 616800.0 22.0
2021-02-01 21.71 21.14 21.25 21.6 338900.0 21.6
2021-01-29 22.04 21.03 21.86 21.17 345100.0 21.17
2021-01-28 22.1 21.02 21.43 21.77 365900.0 21.77
2021-01-27 21.9 20.86 21.42 21.27 575100.0 21.27
2021-01-26 22.21 21.54 21.95 22.09 302300.0 22.09
2021-01-25 22.04 21.41 22.03 21.95 346400.0 21.95
2021-01-22 22.11 21.17 21.48 22.07 330200.0 22.07
2021-01-21 22.26 21.56 22.09 21.69 265300.0 21.69
2021-01-20 21.99 21.0 21.06 21.93 348700.0 21.93
2021-01-19 20.85 19.77 19.84 20.83 367200.0 20.83
2021-01-15 20.74 19.59 20.32 19.7 268300.0 19.7
2021-01-14 21.16 20.26 20.39 20.56 376000.0 20.56
2021-01-13 21.48 20.23 21.15 20.24 198900.0 20.24
2021-01-12 21.1 20.29 20.44 21.09 250800.0 21.09
2021-01-11 21.45 20.22 21.27 20.51 357900.0 20.51
2021-01-08 22.78 21.36 22.47 21.48 295200.0 21.48
2021-01-07 22.49 21.82 21.96 22.29 220100.0 22.29
2021-01-06 22.21 21.49 21.83 22.01 375800.0 22.01
2021-01-05 21.98 20.99 21.28 21.75 315700.0 21.75
2021-01-04 21.6 20.93 21.5 21.28 387500.0 21.28
2020-12-31 21.62 21.36 21.52 21.44 141400.0 21.44
2020-12-30 21.83 21.31 21.67 21.55 111600.0 21.55
2020-12-29 22.22 21.31 21.98 21.51 205900.0 21.51
2020-12-28 22.7 21.97 22.5 22.03 224700.0 22.03
2020-12-24 22.38 21.33 21.93 22.34 227100.0 22.34
2020-12-23 22.59 21.7 22.24 21.8 206200.0 21.8
2020-12-22 22.42 21.55 21.55 22.0 201000.0 22.0
2020-12-21 21.99 21.17 21.77 21.57 237400.0 21.57
2020-12-18 22.29 21.26 21.26 22.0 681600.0 22.0
2020-12-17 21.44 21.04 21.06 21.14 189900.0 21.14
2020-12-16 21.13 20.37 20.54 21.01 223600.0 21.01
2020-12-15 20.89 20.34 20.72 20.49 251900.0 20.49
2020-12-14 21.39 20.69 20.93 20.71 272300.0 20.71
2020-12-11 21.14 20.68 20.95 20.94 247400.0 20.94
2020-12-10 21.0 20.02 20.54 20.65 346000.0 20.65
2020-12-09 21.44 20.59 20.68 20.72 703300.0 20.72
2020-12-08 20.6 19.46 19.46 20.56 413700.0 20.56
2020-12-07 19.71 19.15 19.24 19.63 253700.0 19.63
2020-12-04 19.32 18.58 18.65 19.22 229800.0 19.22
2020-12-03 18.81 18.04 18.2 18.58 211100.0 18.58
2020-12-02 18.39 17.96 18.17 18.16 189900.0 18.16
2020-12-01 18.27 17.86 18.09 18.15 185000.0 18.15
2020-11-30 18.23 17.5 18.2 17.85 257200.0 17.85
2020-11-27 18.47 17.91 18.41 18.11 222600.0 18.11
2020-11-25 18.66 17.61 17.74 18.47 298500.0 18.47
2020-11-24 17.81 17.5 17.75 17.79 308000.0 17.79
2020-11-23 17.84 17.45 17.7 17.68 237300.0 17.68
2020-11-20 17.56 17.05 17.12 17.5 254000.0 17.5
2020-11-19 17.4 17.01 17.12 17.31 223700.0 17.31
2020-11-18 17.62 17.1 17.34 17.19 187600.0 17.19
2020-11-17 17.48 17.01 17.27 17.32 247800.0 17.32
2020-11-16 17.88 17.39 17.76 17.49 308300.0 17.49
2020-11-13 17.44 16.92 17.23 17.35 344400.0 17.35
2020-11-12 17.38 16.91 16.97 17.07 311900.0 17.07
2020-11-11 17.34 16.89 17.22 17.16 353800.0 17.16
2020-11-10 17.06 15.86 16.52 17.06 338400.0 17.06
2020-11-09 18.29 16.47 18.11 16.49 312700.0 16.49
2020-11-06 17.45 17.01 17.16 17.18 200300.0 17.18
2020-11-05 17.42 16.81 16.87 17.16 238500.0 17.16
2020-11-04 16.77 16.19 16.21 16.63 156900.0 16.63
2020-11-03 16.33 16.08 16.1 16.25 280400.0 16.25
2020-11-02 16.34 15.78 16.03 15.96 357400.0 15.96
2020-10-30 16.91 15.84 16.91 16.01 407600.0 16.01
2020-10-29 17.04 15.48 16.61 16.89 358700.0 16.89
2020-10-28 16.04 15.46 15.8 15.59 240400.0 15.59
2020-10-27 16.46 16.03 16.39 16.22 185000.0 16.22
2020-10-26 16.96 16.26 16.96 16.4 214500.0 16.4
2020-10-23 17.24 16.9 17.16 17.16 190100.0 17.16
2020-10-22 17.15 16.64 17.0 17.1 279200.0 17.1
2020-10-21 17.37 16.93 17.05 17.08 310200.0 17.08
2020-10-20 17.79 17.03 17.25 17.1 351800.0 17.1
2020-10-19 17.27 16.41 16.7 16.9 322400.0 16.9
2020-10-16 16.39 16.0 16.22 16.02 302100.0 16.02
2020-10-15 16.68 15.8 16.12 16.28 225400.0 16.28
2020-10-14 17.48 16.25 16.92 16.26 209300.0 16.26
2020-10-13 16.89 16.27 16.67 16.8 278700.0 16.8
2020-10-12 17.44 16.75 17.03 16.78 299500.0 16.78
2020-10-09 17.27 16.92 17.24 17.19 385800.0 17.19
2020-10-08 17.01 16.6 16.76 16.98 250000.0 16.98
2020-10-07 16.86 16.41 16.86 16.6 480400.0 16.6
2020-10-06 17.24 16.46 17.11 16.53 535800.0 16.53
2020-10-05 17.03 16.45 17.0 16.95 325000.0 16.95
2020-10-02 16.85 16.05 16.16 16.81 484500.0 16.81
2020-10-01 16.53 15.68 15.92 16.49 291900.0 16.49
2020-09-30 16.23 15.77 15.88 15.84 281600.0 15.84
2020-09-29 16.0 15.53 15.78 15.79 273300.0 15.79
2020-09-28 15.79 15.34 15.34 15.75 190300.0 15.75
2020-09-25 15.23 14.74 14.74 15.17 166900.0 15.17
2020-09-24 15.5 14.64 14.98 14.83 226600.0 14.83
2020-09-23 15.58 15.01 15.31 15.11 364800.0 15.11
2020-09-22 15.34 14.78 14.97 15.31 198000.0 15.31
2020-09-21 15.06 14.61 14.86 14.96 414300.0 14.96
2020-09-18 15.29 14.83 15.13 15.17 714500.0 15.17
2020-09-17 15.06 14.26 14.6 14.95 242500.0 14.95
2020-09-16 15.08 14.68 14.74 14.89 216500.0 14.89
2020-09-15 14.79 14.1 14.67 14.59 219500.0 14.59
2020-09-14 14.96 14.55 14.85 14.66 241600.0 14.66
2020-09-11 15.24 14.6 15.2 14.71 270800.0 14.71
2020-09-10 15.48 14.91 15.11 15.04 622800.0 15.04
2020-09-09 15.1 14.36 14.42 15.07 501400.0 15.07
2020-09-08 14.7 14.11 14.26 14.26 463300.0 14.26
2020-09-04 14.54 14.06 14.5 14.36 361900.0 14.36
2020-09-03 14.64 13.67 14.18 14.46 940700.0 14.46
2020-09-02 14.58 13.08 13.08 13.87 507100.0 13.87
2020-09-01 13.21 12.65 13.08 12.79 569500.0 12.79
2020-08-31 13.41 13.03 13.24 13.15 287500.0 13.15
2020-08-28 13.54 13.23 13.43 13.39 249000.0 13.39
2020-08-27 13.39 13.19 13.34 13.3 164500.0 13.3
2020-08-26 13.46 13.2 13.39 13.27 190100.0 13.27
2020-08-25 13.49 13.24 13.35 13.4 192200.0 13.4
2020-08-24 13.69 13.18 13.51 13.31 218600.0 13.31
2020-08-21 13.59 13.32 13.36 13.41 241400.0 13.41
2020-08-20 13.54 13.19 13.24 13.5 262000.0 13.5
2020-08-19 13.58 13.32 13.5 13.35 212900.0 13.35
2020-08-18 13.69 13.34 13.48 13.51 345800.0 13.51
2020-08-17 13.58 13.37 13.41 13.42 367100.0 13.42
2020-08-14 13.59 13.33 13.36 13.55 293800.0 13.55
2020-08-13 13.85 13.33 13.47 13.48 382100.0 13.48
2020-08-12 13.59 13.26 13.42 13.42 331300.0 13.42
2020-08-11 13.68 13.26 13.53 13.4 491700.0 13.4
2020-08-10 13.44 13.12 13.3 13.42 325300.0 13.42
2020-08-07 13.28 12.65 13.04 13.13 341300.0 13.13
2020-08-06 14.39 12.92 13.86 13.18 724700.0 13.18
2020-08-05 12.46 12.08 12.43 12.31 628400.0 12.31
2020-08-04 12.39 11.83 11.93 12.29 327200.0 12.29
2020-08-03 11.91 11.45 11.62 11.9 262800.0 11.9
2020-07-31 11.68 11.14 11.38 11.68 272800.0 11.68
2020-07-30 11.55 11.14 11.47 11.44 235100.0 11.44
2020-07-29 11.74 11.4 11.62 11.71 192900.0 11.71
2020-07-28 11.74 11.43 11.58 11.43 201100.0 11.43
2020-07-27 11.69 11.41 11.49 11.66 182400.0 11.66
2020-07-24 11.53 11.25 11.46 11.42 304400.0 11.42
2020-07-23 11.74 11.23 11.56 11.5 255900.0 11.5
2020-07-22 11.99 11.41 11.81 11.52 351600.0 11.52
2020-07-21 11.95 11.3 11.47 11.84 307700.0 11.84
2020-07-20 11.4 11.0 11.02 11.28 262900.0 11.28
2020-07-17 11.32 10.97 10.97 11.11 240500.0 11.11
2020-07-16 11.48 10.87 11.37 10.99 471800.0 10.99
2020-07-15 11.59 11.05 11.06 11.34 839000.0 11.34
2020-07-14 11.12 10.25 10.25 11.04 801100.0 11.04
2020-07-13 10.53 10.08 10.47 10.1 269900.0 10.1
2020-07-10 10.44 10.1 10.16 10.39 190900.0 10.39
2020-07-09 10.42 10.12 10.32 10.16 214400.0 10.16
2020-07-08 10.36 10.07 10.21 10.35 189600.0 10.35
2020-07-07 10.52 10.17 10.48 10.22 167400.0 10.22
2020-07-06 10.79 10.51 10.65 10.58 214600.0 10.58
2020-07-02 10.66 10.36 10.52 10.42 161600.0 10.42
2020-07-01 10.74 10.25 10.44 10.3 235400.0 10.3
2020-06-30 10.6 10.08 10.09 10.46 280700.0 10.46
2020-06-29 10.26 9.98 10.08 10.15 294000.0 10.15
2020-06-26 10.41 9.85 10.15 9.94 1072800.0 9.94
2020-06-25 10.53 10.05 10.12 10.24 336600.0 10.24
2020-06-24 10.86 10.2 10.68 10.25 256300.0 10.25
2020-06-23 11.01 10.75 10.86 10.82 246300.0 10.82
2020-06-22 10.72 10.45 10.47 10.66 207500.0 10.66
2020-06-19 11.24 10.47 10.81 10.51 871200.0 10.51
2020-06-18 10.83 10.49 10.56 10.7 203500.0 10.7
2020-06-17 11.12 10.53 11.06 10.67 264400.0 10.67
2020-06-16 11.35 10.84 11.14 11.04 258800.0 11.04
2020-06-15 10.8 10.1 10.2 10.65 277600.0 10.65
2020-06-12 10.91 10.29 10.62 10.58 275800.0 10.58
2020-06-11 10.85 10.06 10.68 10.15 312000.0 10.15
2020-06-10 11.61 11.11 11.61 11.2 325600.0 11.2
2020-06-09 11.71 11.2 11.25 11.63 355500.0 11.63
2020-06-08 11.63 11.18 11.18 11.4 396200.0 11.4
2020-06-05 12.0 11.27 11.84 11.29 411400.0 11.29
2020-06-04 11.57 10.89 10.95 11.56 430800.0 11.56
2020-06-03 11.42 10.86 10.99 11.05 353600.0 11.05
2020-06-02 10.86 10.43 10.43 10.85 307800.0 10.85
2020-06-01 10.52 10.18 10.18 10.4 355900.0 10.4
2020-05-29 10.17 9.83 10.16 10.14 313800.0 10.14
2020-05-28 10.72 10.05 10.68 10.08 308500.0 10.08
2020-05-27 10.61 10.02 10.21 10.58 409300.0 10.58
2020-05-26 10.15 9.89 10.11 9.99 250900.0 9.99
2020-05-22 9.73 9.55 9.62 9.71 238500.0 9.71
2020-05-21 9.87 9.6 9.69 9.61 412900.0 9.61
2020-05-20 9.92 9.5 9.61 9.68 389600.0 9.68
2020-05-19 10.02 9.48 9.98 9.49 334300.0 9.49
2020-05-18 10.18 9.5 9.67 9.89 777600.0 9.89
2020-05-15 9.57 9.06 9.17 9.32 581200.0 9.32
2020-05-14 9.17 7.95 8.22 9.16 1234500.0 9.16
2020-05-13 9.4 8.41 9.34 8.42 687200.0 8.42
2020-05-12 10.32 9.51 10.32 9.54 533000.0 9.54
2020-05-11 10.52 10.18 10.43 10.25 444100.0 10.25
2020-05-08 11.06 10.27 10.94 10.51 461700.0 10.51
2020-05-07 10.9 8.74 9.09 10.8 822400.0 10.8
2020-05-06 10.18 9.68 9.89 9.83 444800.0 9.83
2020-05-05 10.32 9.74 10.0 9.86 437000.0 9.86
2020-05-04 9.97 9.64 9.84 9.87 449700.0 9.87
2020-05-01 10.1 9.78 9.91 10.0 433400.0 10.0
2020-04-30 10.36 9.94 10.13 10.16 590900.0 10.16
2020-04-29 10.51 9.99 10.15 10.34 564900.0 10.34
2020-04-28 9.78 9.26 9.34 9.75 532000.0 9.75
2020-04-27 9.13 8.76 8.76 9.06 177400.0 9.06
2020-04-24 8.81 8.58 8.77 8.63 249100.0 8.63
2020-04-23 8.94 8.56 8.66 8.73 325000.0 8.73
2020-04-22 8.67 8.4 8.45 8.61 269700.0 8.61
2020-04-21 8.37 7.92 8.02 8.28 308600.0 8.28
2020-04-20 8.52 8.05 8.26 8.25 412600.0 8.25
2020-04-17 8.31 7.84 7.85 8.26 499000.0 8.26
2020-04-16 8.62 7.31 8.0 7.56 495800.0 7.56
2020-04-15 8.67 8.02 8.67 8.26 820400.0 8.26
2020-04-14 9.04 8.43 8.43 9.0 601300.0 9.0
2020-04-13 8.67 7.96 8.25 8.26 337400.0 8.26
2020-04-09 8.44 8.0 8.18 8.25 349700.0 8.25
2020-04-08 8.23 7.7 8.0 7.94 374700.0 7.94
2020-04-07 8.01 7.45 7.45 7.69 532400.0 7.69
2020-04-06 7.27 6.73 6.73 7.24 426900.0 7.24
2020-04-03 7.49 6.49 7.0 6.57 288300.0 6.57
2020-04-02 7.26 6.66 7.11 7.03 298500.0 7.03
2020-04-01 7.85 7.02 7.73 7.09 426100.0 7.09
2020-03-31 8.4 7.69 7.75 8.05 587000.0 8.05
2020-03-30 7.89 7.28 7.43 7.77 484400.0 7.77
2020-03-27 7.57 6.94 7.13 7.36 540500.0 7.36
2020-03-26 7.92 7.19 7.58 7.4 749900.0 7.4
2020-03-25 7.83 7.16 7.23 7.5 580900.0 7.5
2020-03-24 7.46 6.64 6.64 7.33 665000.0 7.33
2020-03-23 6.82 6.09 6.64 6.32 834800.0 6.32
2020-03-20 7.08 6.37 6.73 6.71 905900.0 6.71
2020-03-19 6.89 5.76 6.13 6.69 761600.0 6.69
2020-03-18 6.9 5.94 6.82 6.11 521700.0 6.11
2020-03-17 7.76 6.88 7.62 7.24 864600.0 7.24
2020-03-16 8.17 7.42 7.76 7.53 674100.0 7.53
2020-03-13 9.23 7.84 8.39 8.58 981600.0 8.58
2020-03-12 9.24 7.74 9.01 8.13 1190100.0 8.13
2020-03-11 10.07 9.49 10.01 9.65 522800.0 9.65
2020-03-10 10.45 9.85 10.26 10.24 657100.0 10.24
2020-03-09 10.59 10.0 10.41 10.01 542300.0 10.01
2020-03-06 11.58 10.74 11.48 11.16 819100.0 11.16
2020-03-05 12.45 11.75 12.26 11.79 488800.0 11.79
2020-03-04 12.54 11.95 12.38 12.51 466000.0 12.51
2020-03-03 12.75 12.17 12.54 12.25 670500.0 12.25
2020-03-02 13.01 12.36 13.01 12.58 638300.0 12.58
2020-02-28 12.96 12.58 12.72 12.88 564400.0 12.88
2020-02-27 13.33 12.75 13.33 13.03 688900.0 13.03
2020-02-26 14.08 13.54 13.67 13.55 519300.0 13.55
2020-02-25 14.44 13.56 14.36 13.66 723800.0 13.66
2020-02-24 14.55 14.15 14.25 14.41 520500.0 14.41
2020-02-21 14.68 14.45 14.5 14.59 442400.0 14.59
2020-02-20 14.68 14.38 14.54 14.49 666100.0 14.49
2020-02-19 14.73 14.45 14.57 14.5 619000.0 14.5
2020-02-18 14.89 14.28 14.75 14.53 469200.0 14.53