Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thestreet Inc (NQ: TST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.1141 0.1209 0.1058 0.1127 867,228 -0.00(-2.26%)
Jan 30, 2017 0.1173 0.1210 0.1142 0.1153 529,659 -0.00(-3.56%)
Jan 27, 2017 0.1210 0.1210 0.1162 0.1196 882,586 -0.00(-1.00%)
Jan 26, 2017 0.1210 0.1210 0.1188 0.1208 281,522 +0.00(+0.43%)
Jan 25, 2017 0.1207 0.1212 0.1179 0.1203 161,273 +0.00(+0.11%)
Jan 24, 2017 0.1210 0.1210 0.1170 0.1201 390,116 -0.00(-0.57%)
Jan 23, 2017 0.1155 0.1208 0.1141 0.1208 522,042 +0.01(+4.46%)
Jan 20, 2017 0.1193 0.1193 0.1155 0.1157 274,887 -0.00(-3.05%)
Jan 19, 2017 0.1182 0.1195 0.1155 0.1193 278,226 +0.00(+0.93%)
Jan 18, 2017 0.1149 0.1210 0.1141 0.1182 476,347 +0.00(+3.61%)
Jan 17, 2017 0.1159 0.1182 0.1141 0.1141 569,723 -0.00(-2.35%)
Jan 13, 2017 0.1168 0.1168 0.1168 0 -0.00(-1.55%)
Jan 12, 2017 0.1217 0.1220 0.1155 0.1187 410,712 -0.00(-2.99%)
Jan 11, 2017 0.1182 0.1223 0.1155 0.1223 190,853 +0.00(+3.51%)
Jan 10, 2017 0.1209 0.1209 0.1141 0.1182 308,119 -0.00(-3.20%)
Jan 09, 2017 0.1182 0.1237 0.1182 0.1221 125,312 +0.00(+3.28%)
Jan 06, 2017 0.1182 0.1196 0.1172 0.1182 314,594 +0.00(+0.00%)
Jan 05, 2017 0.1174 0.1237 0.1174 0.1182 265,633 +0.00(+0.75%)
Jan 04, 2017 0.1196 0.1251 0.1168 0.1173 551,018 +0.00(+0.42%)
Jan 03, 2017 0.1150 0.1194 0.1150 0.1168 438,837 +0.00(+0.00%)
Dec 30, 2016 0.1168 0.1168 0.1168 0 +0.00(+0.00%)
Dec 29, 2016 0.1149 0.1194 0.1134 0.1168 640,145 +0.00(+1.19%)
Dec 28, 2016 0.1203 0.1207 0.1144 0.1155 1,193,914 -0.00(-3.00%)
Dec 27, 2016 0.1212 0.1251 0.1182 0.1190 1,298,616 -0.01(-4.46%)
Dec 23, 2016 0.1246 0.1246 0.1246 0 +0.00(+0.72%)
Dec 22, 2016 0.1232 0.1251 0.1214 0.1237 318,304 +0.00(+1.34%)
Dec 21, 2016 0.1237 0.1259 0.1210 0.1221 732,247 -0.00(-0.78%)
Dec 20, 2016 0.1237 0.1237 0.1182 0.1230 637,955 +0.00(+0.56%)
Dec 19, 2016 0.1300 0.1300 0.1210 0.1223 1,727,902 -0.00(-3.26%)
Dec 16, 2016 0.1251 0.1303 0.1237 0.1265 1,041,407 +0.00(+1.10%)
Dec 15, 2016 0.1237 0.1265 0.1237 0.1251 413,855 +0.00(+0.00%)
Dec 14, 2016 0.1285 0.1285 0.1251 0.1251 836,542 -0.00(-2.68%)
Dec 13, 2016 0.1278 0.1303 0.1251 0.1285 553,252 +0.00(+2.76%)
Dec 12, 2016 0.1223 0.1278 0.1223 0.1251 605,581 +0.00(+2.25%)
Dec 09, 2016 0.1237 0.1326 0.1210 0.1223 5,563,479 -0.00(-1.11%)
Dec 08, 2016 0.1237 0.1265 0.1210 0.1237 2,170,668 +0.00(+1.12%)
Dec 07, 2016 0.1205 0.1223 0.1205 0.1223 665,782 +0.00(+2.30%)
Dec 06, 2016 0.1196 0.1223 0.1196 0.1196 458,873 +0.00(+0.00%)
Dec 05, 2016 0.1237 0.1237 0.1196 0.1196 289,539 -0.00(-2.24%)
Dec 02, 2016 0.1210 0.1237 0.1210 0.1223 129,706 +0.00(+1.12%)
Dec 01, 2016 0.1228 0.1237 0.1210 0.1210 211,478 -0.00(-1.12%)
Nov 30, 2016 0.1251 0.1251 0.1210 0.1223 803,193 +0.00(+1.02%)
Nov 29, 2016 0.1196 0.1223 0.1196 0.1211 172,542 +0.00(+0.11%)
Nov 28, 2016 0.1210 0.1237 0.1187 0.1210 420,752 +0.00(+0.00%)
Nov 25, 2016 0.1216 0.1216 0.1199 0.1210 169,741 +0.00(+0.00%)
Nov 23, 2016 0.1210 0.1210 0.1210 0 +0.00(+0.00%)
Nov 22, 2016 0.1182 0.1210 0.1175 0.1210 425,910 +0.00(+1.93%)
Nov 21, 2016 0.1229 0.1237 0.1182 0.1187 687,164 -0.00(-2.77%)
Nov 18, 2016 0.1237 0.1237 0.1196 0.1220 305,551 +0.00(+3.24%)
Nov 17, 2016 0.1237 0.1251 0.1196 0.1182 504,298 -0.01(-4.45%)
Nov 16, 2016 0.1235 0.1237 0.1224 0.1237 798,828 +0.00(+2.27%)
Nov 15, 2016 0.1232 0.1237 0.1210 0.1210 902,272 +0.00(+1.15%)
Nov 14, 2016 0.1237 0.1265 0.1196 0.1196 1,641,904 -0.01(-5.95%)
Nov 11, 2016 0.1223 0.1292 0.1223 0.1271 516,455 +0.00(+1.65%)
Nov 10, 2016 0.1292 0.1306 0.1265 0.1251 629,240 -0.00(-1.09%)
Nov 09, 2016 0.1278 0.1300 0.1265 0.1265 374,017 -0.00(-2.13%)
Nov 08, 2016 0.1306 0.1333 0.1292 0.1292 357,728 +0.00(+0.00%)
Nov 07, 2016 0.1278 0.1306 0.1278 0.1292 420,184 +0.00(+1.08%)
Nov 04, 2016 0.1278 0.1306 0.1278 0.1278 502,669 -0.00(-2.11%)
Nov 03, 2016 0.1375 0.1381 0.1306 0.1306 536,439 -0.01(-4.04%)
Nov 02, 2016 0.1306 0.1375 0.1182 0.1361 1,423,893 +0.00(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.