NasdaqGS - Delayed Quote • USD
QuinStreet, Inc. (QNST)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17.48 | 17.48 | 16.93 | 16.95 | 16.95 | 203,985 |
Apr 24, 2024 | 17.34 | 17.76 | 17.34 | 17.65 | 17.65 | 288,500 |
Apr 23, 2024 | 17.03 | 17.50 | 17.03 | 17.25 | 17.25 | 224,300 |
Apr 22, 2024 | 16.94 | 17.19 | 16.72 | 17.06 | 17.06 | 187,300 |
Apr 19, 2024 | 16.33 | 16.85 | 16.33 | 16.80 | 16.80 | 351,100 |
Apr 18, 2024 | 16.39 | 16.42 | 16.00 | 16.20 | 16.20 | 346,700 |
Apr 17, 2024 | 17.07 | 17.10 | 16.39 | 16.44 | 16.44 | 395,400 |
Apr 16, 2024 | 17.01 | 17.04 | 16.65 | 16.93 | 16.93 | 233,400 |
Apr 15, 2024 | 17.17 | 17.28 | 16.98 | 17.11 | 17.11 | 331,900 |
Apr 12, 2024 | 17.40 | 17.43 | 17.05 | 17.23 | 17.23 | 233,800 |
Apr 11, 2024 | 17.36 | 17.60 | 17.28 | 17.44 | 17.44 | 229,200 |
Apr 10, 2024 | 17.08 | 17.47 | 16.97 | 17.37 | 17.37 | 284,600 |
Apr 9, 2024 | 17.54 | 17.76 | 17.40 | 17.43 | 17.43 | 479,100 |
Apr 8, 2024 | 17.25 | 17.74 | 17.08 | 17.55 | 17.55 | 359,600 |
Apr 5, 2024 | 16.84 | 17.13 | 16.83 | 17.10 | 17.10 | 301,900 |
Apr 4, 2024 | 17.19 | 17.27 | 16.89 | 16.94 | 16.94 | 207,700 |
Apr 3, 2024 | 16.84 | 17.07 | 16.79 | 17.00 | 17.00 | 203,100 |
Apr 2, 2024 | 17.25 | 17.36 | 16.96 | 16.99 | 16.99 | 519,300 |
Apr 1, 2024 | 17.63 | 17.67 | 17.27 | 17.42 | 17.42 | 349,000 |
Mar 28, 2024 | 17.47 | 17.69 | 17.27 | 17.66 | 17.66 | 270,300 |
Mar 27, 2024 | 17.08 | 17.40 | 16.80 | 17.35 | 17.35 | 419,300 |
Mar 26, 2024 | 17.10 | 17.32 | 16.91 | 16.91 | 16.91 | 230,600 |
Mar 25, 2024 | 16.82 | 17.18 | 16.81 | 16.98 | 16.98 | 257,500 |
Mar 22, 2024 | 16.87 | 17.06 | 16.68 | 16.87 | 16.87 | 178,500 |
Mar 21, 2024 | 17.25 | 17.56 | 16.72 | 16.88 | 16.88 | 539,500 |
Mar 20, 2024 | 17.32 | 17.32 | 16.40 | 17.11 | 17.11 | 486,400 |
Mar 19, 2024 | 16.23 | 17.36 | 16.13 | 17.35 | 17.35 | 647,200 |
Mar 18, 2024 | 16.49 | 16.49 | 15.77 | 16.34 | 16.34 | 571,700 |
Mar 15, 2024 | 15.44 | 16.58 | 15.27 | 16.47 | 16.47 | 738,700 |
Mar 14, 2024 | 15.45 | 15.58 | 15.23 | 15.48 | 15.48 | 218,000 |
Mar 13, 2024 | 15.27 | 15.67 | 15.27 | 15.50 | 15.50 | 180,900 |
Mar 12, 2024 | 15.34 | 15.46 | 15.20 | 15.27 | 15.27 | 207,700 |
Mar 11, 2024 | 15.10 | 15.49 | 15.04 | 15.39 | 15.39 | 155,400 |
Mar 8, 2024 | 15.33 | 15.55 | 15.07 | 15.12 | 15.12 | 201,700 |
Mar 7, 2024 | 14.85 | 15.42 | 14.85 | 15.27 | 15.27 | 349,500 |
Mar 6, 2024 | 14.82 | 14.86 | 14.65 | 14.78 | 14.78 | 201,000 |
Mar 5, 2024 | 14.65 | 15.15 | 14.61 | 14.65 | 14.65 | 232,800 |
Mar 4, 2024 | 14.78 | 14.97 | 14.66 | 14.74 | 14.74 | 196,700 |
Mar 1, 2024 | 14.48 | 14.80 | 14.35 | 14.78 | 14.78 | 227,900 |
Feb 29, 2024 | 14.67 | 14.70 | 14.14 | 14.63 | 14.63 | 437,700 |
Feb 28, 2024 | 14.56 | 14.71 | 14.38 | 14.55 | 14.55 | 518,900 |
Feb 27, 2024 | 15.50 | 15.57 | 14.71 | 14.75 | 14.75 | 490,300 |
Feb 26, 2024 | 14.89 | 15.37 | 14.89 | 15.19 | 15.19 | 306,300 |
Feb 23, 2024 | 15.36 | 15.36 | 14.72 | 14.90 | 14.90 | 241,200 |
Feb 22, 2024 | 15.31 | 15.58 | 15.27 | 15.36 | 15.36 | 408,300 |
Feb 21, 2024 | 15.38 | 15.66 | 15.28 | 15.47 | 15.47 | 507,900 |
Feb 20, 2024 | 15.03 | 15.55 | 15.03 | 15.52 | 15.52 | 290,000 |
Feb 16, 2024 | 15.24 | 15.61 | 15.01 | 15.55 | 15.55 | 295,400 |
Feb 15, 2024 | 15.10 | 15.62 | 15.10 | 15.39 | 15.39 | 453,100 |
Feb 14, 2024 | 15.07 | 15.26 | 14.94 | 15.09 | 15.09 | 605,400 |
Feb 13, 2024 | 14.54 | 15.41 | 14.51 | 15.01 | 15.01 | 435,900 |
Feb 12, 2024 | 15.28 | 15.61 | 15.13 | 15.15 | 15.15 | 868,400 |
Feb 9, 2024 | 14.86 | 15.65 | 14.79 | 15.36 | 15.36 | 1,232,400 |
Feb 8, 2024 | 14.09 | 15.15 | 13.75 | 14.69 | 14.69 | 1,225,200 |
Feb 7, 2024 | 12.81 | 13.01 | 12.59 | 12.91 | 12.91 | 439,200 |
Feb 6, 2024 | 12.45 | 13.17 | 12.41 | 12.83 | 12.83 | 360,200 |
Feb 5, 2024 | 12.51 | 12.51 | 12.19 | 12.41 | 12.41 | 216,000 |
Feb 2, 2024 | 12.82 | 12.89 | 12.57 | 12.67 | 12.67 | 225,600 |
Feb 1, 2024 | 12.72 | 13.27 | 12.72 | 12.88 | 12.88 | 487,500 |
Jan 31, 2024 | 12.89 | 13.06 | 12.62 | 12.67 | 12.67 | 209,900 |
Jan 30, 2024 | 12.99 | 12.99 | 12.65 | 12.91 | 12.91 | 228,100 |
Jan 29, 2024 | 13.02 | 13.13 | 12.81 | 12.99 | 12.99 | 279,100 |
Jan 26, 2024 | 12.80 | 13.07 | 12.65 | 13.03 | 13.03 | 200,400 |
Jan 25, 2024 | 12.90 | 13.17 | 12.71 | 12.71 | 12.71 | 242,000 |
Jan 24, 2024 | 11.95 | 12.96 | 11.95 | 12.90 | 12.90 | 559,800 |
Jan 23, 2024 | 12.05 | 12.05 | 11.50 | 11.65 | 11.65 | 556,400 |
Jan 22, 2024 | 11.85 | 12.06 | 11.63 | 11.68 | 11.68 | 357,500 |
Jan 19, 2024 | 12.29 | 12.29 | 11.69 | 11.80 | 11.80 | 284,300 |
Jan 18, 2024 | 12.16 | 12.16 | 11.75 | 12.13 | 12.13 | 196,700 |
Jan 17, 2024 | 11.93 | 12.24 | 11.83 | 12.15 | 12.15 | 288,600 |
Jan 16, 2024 | 11.69 | 12.14 | 11.59 | 12.11 | 12.11 | 619,500 |
Jan 12, 2024 | 11.79 | 11.90 | 11.61 | 11.72 | 11.72 | 163,100 |
Jan 11, 2024 | 11.76 | 11.76 | 11.36 | 11.69 | 11.69 | 444,300 |
Jan 10, 2024 | 11.68 | 11.82 | 11.22 | 11.80 | 11.80 | 559,000 |
Jan 9, 2024 | 11.52 | 11.78 | 11.45 | 11.74 | 11.74 | 485,000 |
Jan 8, 2024 | 12.22 | 12.40 | 11.55 | 11.69 | 11.69 | 738,100 |
Jan 5, 2024 | 12.36 | 12.63 | 12.24 | 12.26 | 12.26 | 315,000 |
Jan 4, 2024 | 12.55 | 12.66 | 12.32 | 12.47 | 12.47 | 205,900 |
Jan 3, 2024 | 12.74 | 12.87 | 12.43 | 12.45 | 12.45 | 445,400 |
Jan 2, 2024 | 12.65 | 12.92 | 12.60 | 12.81 | 12.81 | 319,300 |
Dec 29, 2023 | 13.14 | 13.25 | 12.80 | 12.82 | 12.82 | 321,800 |
Dec 28, 2023 | 13.39 | 13.39 | 12.99 | 13.18 | 13.18 | 248,400 |
Dec 27, 2023 | 13.03 | 13.46 | 12.94 | 13.39 | 13.39 | 334,400 |
Dec 26, 2023 | 13.16 | 13.21 | 12.98 | 13.01 | 13.01 | 201,800 |
Dec 22, 2023 | 13.05 | 13.11 | 12.94 | 13.05 | 13.05 | 219,000 |
Dec 21, 2023 | 12.93 | 13.11 | 12.81 | 12.92 | 12.92 | 364,400 |
Dec 20, 2023 | 13.11 | 13.19 | 12.57 | 12.74 | 12.74 | 579,100 |
Dec 19, 2023 | 12.93 | 13.32 | 12.93 | 13.13 | 13.13 | 375,400 |
Dec 18, 2023 | 13.00 | 13.11 | 12.84 | 12.87 | 12.87 | 442,600 |
Dec 15, 2023 | 13.10 | 13.10 | 12.52 | 12.95 | 12.95 | 1,283,400 |
Dec 14, 2023 | 13.20 | 13.40 | 12.89 | 12.99 | 12.99 | 531,300 |
Dec 13, 2023 | 12.96 | 13.13 | 12.67 | 12.94 | 12.94 | 269,300 |
Dec 12, 2023 | 13.09 | 13.20 | 12.85 | 12.91 | 12.91 | 322,300 |
Dec 11, 2023 | 12.99 | 13.06 | 12.73 | 13.04 | 13.04 | 282,300 |
Dec 8, 2023 | 12.45 | 13.16 | 12.42 | 13.00 | 13.00 | 806,600 |
Dec 7, 2023 | 12.54 | 12.62 | 12.29 | 12.51 | 12.51 | 215,800 |
Dec 6, 2023 | 12.89 | 12.89 | 12.53 | 12.56 | 12.56 | 354,300 |
Dec 5, 2023 | 12.40 | 12.78 | 12.27 | 12.72 | 12.72 | 376,400 |
Dec 4, 2023 | 12.46 | 12.82 | 12.40 | 12.51 | 12.51 | 363,200 |
Dec 1, 2023 | 12.38 | 12.67 | 12.00 | 12.61 | 12.61 | 328,400 |
Nov 30, 2023 | 12.20 | 13.09 | 12.16 | 12.49 | 12.49 | 1,057,300 |
Nov 29, 2023 | 11.18 | 11.60 | 11.18 | 11.48 | 11.48 | 177,000 |
Nov 28, 2023 | 11.30 | 11.30 | 11.02 | 11.15 | 11.15 | 163,200 |
Nov 27, 2023 | 11.40 | 11.58 | 11.32 | 11.39 | 11.39 | 439,600 |
Nov 24, 2023 | 11.14 | 11.49 | 11.14 | 11.46 | 11.46 | 102,100 |
Nov 22, 2023 | 11.08 | 11.27 | 11.08 | 11.18 | 11.18 | 157,400 |
Nov 21, 2023 | 11.09 | 11.16 | 10.92 | 10.94 | 10.94 | 376,100 |
Nov 20, 2023 | 11.01 | 11.09 | 10.88 | 11.08 | 11.08 | 162,100 |
Nov 17, 2023 | 11.26 | 11.26 | 10.92 | 10.93 | 10.93 | 236,200 |
Nov 16, 2023 | 11.57 | 11.57 | 11.00 | 11.21 | 11.21 | 318,000 |
Nov 15, 2023 | 11.34 | 11.73 | 11.31 | 11.56 | 11.56 | 464,700 |
Nov 14, 2023 | 10.85 | 11.38 | 10.85 | 11.37 | 11.37 | 343,800 |
Nov 13, 2023 | 10.99 | 11.01 | 10.46 | 10.69 | 10.69 | 240,900 |
Nov 10, 2023 | 10.82 | 11.37 | 10.76 | 11.09 | 11.09 | 344,900 |
Nov 9, 2023 | 10.77 | 10.94 | 10.59 | 10.81 | 10.81 | 708,200 |
Nov 8, 2023 | 10.97 | 10.97 | 10.41 | 10.72 | 10.72 | 483,100 |
Nov 7, 2023 | 10.93 | 11.09 | 10.79 | 10.94 | 10.94 | 488,900 |
Nov 6, 2023 | 10.96 | 11.26 | 10.84 | 10.92 | 10.92 | 508,100 |
Nov 3, 2023 | 11.56 | 11.77 | 10.89 | 11.01 | 11.01 | 539,000 |
Nov 2, 2023 | 10.74 | 12.20 | 10.70 | 11.18 | 11.18 | 1,467,900 |
Nov 1, 2023 | 11.37 | 11.67 | 11.17 | 11.66 | 11.66 | 735,400 |
Oct 31, 2023 | 10.27 | 11.33 | 10.22 | 11.31 | 11.31 | 1,803,800 |
Oct 30, 2023 | 10.21 | 10.43 | 10.17 | 10.19 | 10.19 | 267,100 |
Oct 27, 2023 | 10.13 | 10.13 | 9.89 | 10.02 | 10.02 | 297,900 |
Oct 26, 2023 | 10.19 | 10.29 | 9.97 | 10.13 | 10.13 | 278,100 |
Oct 25, 2023 | 10.31 | 10.33 | 10.05 | 10.11 | 10.11 | 283,400 |
Oct 24, 2023 | 10.39 | 10.48 | 10.25 | 10.40 | 10.40 | 230,100 |
Oct 23, 2023 | 10.35 | 10.61 | 10.21 | 10.24 | 10.24 | 415,300 |
Oct 20, 2023 | 10.78 | 10.88 | 10.33 | 10.40 | 10.40 | 426,200 |
Oct 19, 2023 | 10.62 | 11.00 | 10.48 | 10.71 | 10.71 | 418,400 |
Oct 18, 2023 | 10.89 | 10.90 | 10.49 | 10.60 | 10.60 | 392,000 |
Oct 17, 2023 | 10.45 | 11.05 | 10.45 | 11.03 | 11.03 | 792,900 |
Oct 16, 2023 | 9.46 | 10.49 | 9.46 | 10.45 | 10.45 | 921,800 |
Oct 13, 2023 | 9.16 | 9.40 | 9.16 | 9.35 | 9.35 | 337,400 |
Oct 12, 2023 | 9.31 | 9.31 | 8.96 | 9.12 | 9.12 | 193,100 |
Oct 11, 2023 | 9.30 | 9.36 | 9.17 | 9.31 | 9.31 | 225,200 |
Oct 10, 2023 | 9.17 | 9.52 | 9.17 | 9.27 | 9.27 | 438,800 |
Oct 9, 2023 | 8.92 | 9.34 | 8.74 | 9.32 | 9.32 | 629,400 |
Oct 6, 2023 | 8.58 | 9.00 | 8.44 | 8.97 | 8.97 | 391,100 |
Oct 5, 2023 | 9.10 | 9.10 | 8.64 | 8.71 | 8.71 | 440,100 |
Oct 4, 2023 | 8.86 | 9.14 | 8.79 | 9.12 | 9.12 | 335,600 |
Oct 3, 2023 | 8.79 | 8.91 | 8.73 | 8.87 | 8.87 | 272,300 |
Oct 2, 2023 | 8.93 | 9.03 | 8.68 | 8.85 | 8.85 | 309,700 |
Sep 29, 2023 | 9.05 | 9.23 | 8.95 | 8.97 | 8.97 | 632,700 |
Sep 28, 2023 | 8.83 | 9.04 | 8.73 | 8.99 | 8.99 | 417,200 |
Sep 27, 2023 | 9.09 | 9.09 | 8.71 | 8.81 | 8.81 | 305,800 |
Sep 26, 2023 | 8.92 | 9.02 | 8.88 | 9.00 | 9.00 | 562,700 |
Sep 25, 2023 | 8.90 | 9.02 | 8.85 | 8.99 | 8.99 | 236,900 |
Sep 22, 2023 | 8.91 | 9.29 | 8.88 | 8.92 | 8.92 | 446,300 |
Sep 21, 2023 | 8.87 | 8.96 | 8.53 | 8.85 | 8.85 | 735,300 |
Sep 20, 2023 | 8.91 | 9.21 | 8.91 | 8.94 | 8.94 | 407,800 |
Sep 19, 2023 | 8.93 | 9.00 | 8.82 | 8.89 | 8.89 | 160,400 |
Sep 18, 2023 | 8.99 | 9.26 | 8.90 | 8.92 | 8.92 | 399,300 |
Sep 15, 2023 | 9.31 | 9.31 | 8.86 | 8.97 | 8.97 | 581,400 |
Sep 14, 2023 | 9.27 | 9.52 | 9.21 | 9.29 | 9.29 | 169,400 |
Sep 13, 2023 | 9.06 | 9.18 | 8.86 | 9.15 | 9.15 | 304,200 |
Sep 12, 2023 | 9.34 | 9.42 | 8.99 | 9.05 | 9.05 | 230,500 |
Sep 11, 2023 | 9.38 | 9.55 | 9.33 | 9.41 | 9.41 | 228,300 |
Sep 8, 2023 | 9.50 | 9.55 | 9.29 | 9.38 | 9.38 | 199,500 |
Sep 7, 2023 | 9.49 | 9.49 | 9.13 | 9.45 | 9.45 | 391,300 |
Sep 6, 2023 | 9.58 | 9.75 | 9.42 | 9.54 | 9.54 | 295,400 |
Sep 5, 2023 | 9.85 | 9.99 | 9.59 | 9.61 | 9.61 | 246,400 |
Sep 1, 2023 | 9.95 | 10.05 | 9.78 | 9.92 | 9.92 | 189,000 |
Aug 31, 2023 | 10.15 | 10.30 | 9.88 | 9.90 | 9.90 | 363,500 |
Aug 30, 2023 | 9.80 | 10.13 | 9.79 | 10.11 | 10.11 | 383,500 |
Aug 29, 2023 | 9.40 | 9.86 | 9.33 | 9.83 | 9.83 | 366,100 |
Aug 28, 2023 | 9.49 | 9.69 | 9.47 | 9.60 | 9.60 | 279,300 |
Aug 25, 2023 | 9.69 | 9.75 | 9.27 | 9.39 | 9.39 | 293,900 |
Aug 24, 2023 | 9.89 | 9.89 | 9.60 | 9.73 | 9.73 | 196,900 |
Aug 23, 2023 | 9.81 | 9.99 | 9.77 | 9.84 | 9.84 | 244,100 |
Aug 22, 2023 | 9.82 | 9.82 | 9.57 | 9.81 | 9.81 | 245,200 |
Aug 21, 2023 | 10.18 | 10.18 | 9.82 | 9.82 | 9.82 | 286,400 |
Aug 18, 2023 | 10.35 | 10.53 | 10.15 | 10.20 | 10.20 | 341,800 |
Aug 17, 2023 | 10.31 | 10.70 | 10.31 | 10.56 | 10.56 | 609,500 |
Aug 16, 2023 | 9.73 | 10.46 | 9.73 | 10.27 | 10.27 | 879,800 |
Aug 15, 2023 | 9.59 | 9.88 | 9.47 | 9.79 | 9.79 | 346,600 |
Aug 14, 2023 | 9.59 | 9.77 | 9.06 | 9.70 | 9.70 | 510,600 |
Aug 11, 2023 | 9.88 | 10.05 | 9.54 | 9.73 | 9.73 | 629,700 |
Aug 10, 2023 | 8.75 | 10.35 | 8.75 | 10.05 | 10.05 | 1,213,000 |
Aug 9, 2023 | 9.09 | 9.10 | 8.50 | 8.58 | 8.58 | 716,800 |
Aug 8, 2023 | 8.96 | 9.16 | 8.60 | 9.15 | 9.15 | 568,700 |
Aug 7, 2023 | 9.02 | 9.23 | 8.90 | 9.16 | 9.16 | 276,400 |
Aug 4, 2023 | 8.79 | 9.00 | 8.57 | 8.98 | 8.98 | 266,600 |
Aug 3, 2023 | 8.43 | 8.87 | 8.43 | 8.82 | 8.82 | 280,200 |
Aug 2, 2023 | 8.40 | 8.46 | 8.08 | 8.43 | 8.43 | 611,500 |
Aug 1, 2023 | 8.84 | 8.84 | 8.46 | 8.48 | 8.48 | 292,000 |
Jul 31, 2023 | 8.75 | 8.97 | 8.75 | 8.88 | 8.88 | 316,100 |
Jul 28, 2023 | 8.90 | 8.96 | 8.59 | 8.75 | 8.75 | 386,300 |
Jul 27, 2023 | 9.20 | 9.23 | 8.72 | 8.78 | 8.78 | 437,800 |
Jul 26, 2023 | 9.03 | 9.27 | 8.98 | 9.25 | 9.25 | 247,900 |
Jul 25, 2023 | 9.04 | 9.16 | 8.94 | 9.04 | 9.04 | 200,400 |
Jul 24, 2023 | 9.02 | 9.15 | 8.86 | 9.09 | 9.09 | 241,200 |
Jul 21, 2023 | 9.13 | 9.22 | 8.84 | 9.00 | 9.00 | 372,800 |
Jul 20, 2023 | 9.28 | 9.40 | 8.77 | 9.02 | 9.02 | 450,100 |
Jul 19, 2023 | 9.70 | 9.70 | 9.11 | 9.27 | 9.27 | 317,000 |
Jul 18, 2023 | 9.15 | 9.67 | 9.14 | 9.64 | 9.64 | 467,700 |
Jul 17, 2023 | 8.92 | 9.22 | 8.89 | 9.16 | 9.16 | 247,400 |
Jul 14, 2023 | 9.11 | 9.17 | 8.78 | 8.97 | 8.97 | 260,700 |
Jul 13, 2023 | 8.97 | 9.42 | 8.65 | 9.09 | 9.09 | 773,200 |
Jul 12, 2023 | 9.31 | 9.82 | 9.17 | 9.61 | 9.61 | 398,700 |
Jul 11, 2023 | 8.94 | 9.26 | 8.94 | 9.12 | 9.12 | 253,100 |
Jul 10, 2023 | 8.68 | 8.94 | 8.65 | 8.92 | 8.92 | 299,500 |
Jul 7, 2023 | 8.54 | 8.82 | 8.54 | 8.71 | 8.71 | 254,400 |
Jul 6, 2023 | 8.57 | 8.57 | 8.29 | 8.50 | 8.50 | 231,400 |
Jul 5, 2023 | 8.76 | 8.78 | 8.41 | 8.60 | 8.60 | 361,100 |
Jul 3, 2023 | 8.84 | 8.93 | 8.63 | 8.82 | 8.82 | 164,000 |
Jun 30, 2023 | 8.83 | 8.90 | 8.72 | 8.83 | 8.83 | 368,100 |
Jun 29, 2023 | 8.52 | 8.78 | 8.52 | 8.78 | 8.78 | 216,600 |
Jun 28, 2023 | 8.37 | 8.57 | 8.33 | 8.51 | 8.51 | 214,300 |
Jun 27, 2023 | 8.42 | 8.47 | 8.25 | 8.35 | 8.35 | 206,800 |
Jun 26, 2023 | 8.42 | 8.60 | 8.35 | 8.36 | 8.36 | 293,100 |
Jun 23, 2023 | 8.44 | 8.70 | 8.34 | 8.44 | 8.44 | 1,900,800 |
Jun 22, 2023 | 8.44 | 8.67 | 8.30 | 8.59 | 8.59 | 374,500 |
Jun 21, 2023 | 8.52 | 8.59 | 8.35 | 8.48 | 8.48 | 378,100 |
Jun 20, 2023 | 8.33 | 8.58 | 8.30 | 8.58 | 8.58 | 341,000 |
Jun 16, 2023 | 8.50 | 8.52 | 8.18 | 8.41 | 8.41 | 858,600 |
Jun 15, 2023 | 8.55 | 8.69 | 8.27 | 8.37 | 8.37 | 784,800 |
Jun 14, 2023 | 9.01 | 9.24 | 8.48 | 8.54 | 8.54 | 847,400 |
Jun 13, 2023 | 9.03 | 9.21 | 8.89 | 9.01 | 9.01 | 506,900 |
Jun 12, 2023 | 9.31 | 9.31 | 9.01 | 9.03 | 9.03 | 279,000 |
Jun 9, 2023 | 9.16 | 9.43 | 9.12 | 9.28 | 9.28 | 659,900 |
Jun 8, 2023 | 9.58 | 9.61 | 9.10 | 9.16 | 9.16 | 435,300 |
Jun 7, 2023 | 9.59 | 9.88 | 9.59 | 9.68 | 9.68 | 470,400 |
Jun 6, 2023 | 9.29 | 9.79 | 9.25 | 9.53 | 9.53 | 454,100 |
Jun 5, 2023 | 9.66 | 9.66 | 9.23 | 9.29 | 9.29 | 406,700 |
Jun 2, 2023 | 9.52 | 9.80 | 9.52 | 9.77 | 9.77 | 305,200 |
Jun 1, 2023 | 9.23 | 9.53 | 9.15 | 9.41 | 9.41 | 324,500 |
May 31, 2023 | 9.29 | 9.42 | 9.09 | 9.22 | 9.22 | 331,700 |
May 30, 2023 | 9.46 | 9.59 | 9.15 | 9.30 | 9.30 | 478,800 |
May 26, 2023 | 9.15 | 9.56 | 9.15 | 9.43 | 9.43 | 301,600 |
May 25, 2023 | 9.06 | 9.19 | 8.95 | 9.10 | 9.10 | 352,900 |
May 24, 2023 | 9.22 | 9.31 | 9.13 | 9.24 | 9.24 | 331,400 |
May 23, 2023 | 9.40 | 9.75 | 9.15 | 9.25 | 9.25 | 623,300 |
May 22, 2023 | 8.92 | 9.43 | 8.70 | 9.38 | 9.38 | 902,200 |
May 19, 2023 | 8.85 | 9.05 | 8.69 | 8.99 | 8.99 | 1,055,700 |
May 18, 2023 | 7.85 | 8.74 | 7.84 | 8.70 | 8.70 | 1,278,200 |
May 17, 2023 | 7.25 | 8.11 | 7.23 | 7.67 | 7.67 | 1,569,300 |
May 16, 2023 | 7.41 | 7.55 | 7.15 | 7.25 | 7.25 | 820,100 |
May 15, 2023 | 7.42 | 7.78 | 7.40 | 7.49 | 7.49 | 1,241,100 |
May 12, 2023 | 7.08 | 7.33 | 6.92 | 7.20 | 7.20 | 912,600 |
May 11, 2023 | 6.93 | 7.18 | 6.79 | 7.13 | 7.13 | 901,000 |
May 10, 2023 | 6.92 | 7.16 | 6.90 | 6.95 | 6.95 | 890,200 |
May 9, 2023 | 7.38 | 7.45 | 6.90 | 6.92 | 6.92 | 1,173,600 |
May 8, 2023 | 8.10 | 8.10 | 7.30 | 7.38 | 7.38 | 1,006,900 |
May 5, 2023 | 8.60 | 8.69 | 8.06 | 8.10 | 8.10 | 1,436,800 |
May 4, 2023 | 8.53 | 9.60 | 8.34 | 8.61 | 8.61 | 3,367,300 |
May 3, 2023 | 10.28 | 10.32 | 9.56 | 9.70 | 9.70 | 944,600 |
May 2, 2023 | 11.08 | 11.08 | 10.16 | 10.28 | 10.28 | 834,000 |
May 1, 2023 | 11.11 | 11.35 | 11.05 | 11.18 | 11.18 | 269,200 |
Apr 28, 2023 | 11.04 | 11.19 | 10.96 | 11.11 | 11.11 | 388,000 |
Apr 27, 2023 | 11.14 | 11.21 | 10.88 | 11.05 | 11.05 | 383,800 |
Apr 26, 2023 | 11.31 | 11.45 | 10.86 | 11.05 | 11.05 | 497,800 |
Related Tickers
MCHX Marchex, Inc.
1.3500
-1.46%
DMSL Digital Media Solutions, Inc.
0.8200
0.00%
NEXN Nexxen International Ltd.
5.51
-0.36%
DLX Deluxe Corporation
20.05
-1.18%
EVC Entravision Communications Corporation
2.1000
+0.96%
STCN Steel Connect, Inc.
12.09
-0.33%
ICLK iClick Interactive Asia Group Limited
2.5300
-3.80%
IAS Integral Ad Science Holding Corp.
9.47
-0.94%
STGW Stagwell Inc.
6.05
-0.49%
CCO Clear Channel Outdoor Holdings, Inc.
1.4400
0.00%