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 (%)
Oct 29, 2010 0.3480 0.3526 0.3457 0.3526 1,175,163 +0.01(+1.66%)
Oct 28, 2010 0.3457 0.3491 0.3403 0.3468 576,781 +0.00(+0.67%)
Oct 27, 2010 0.3342 0.3514 0.3342 0.3445 1,257,480 +0.01(+3.82%)
Oct 25, 2010 0.3388 0.3388 0.3295 0.3318 2,572,361 -0.01(-2.04%)
Oct 22, 2010 0.3342 0.3388 0.3284 0.3388 1,226,715 +0.00(+1.38%)
Oct 21, 2010 0.3284 0.3353 0.3249 0.3342 1,363,047 +0.01(+2.11%)
Oct 20, 2010 0.3226 0.3330 0.3215 0.3272 2,223,871 +0.00(+0.35%)
Oct 19, 2010 0.3330 0.3330 0.3169 0.3261 1,816,739 -0.00(-1.05%)
Oct 18, 2010 0.3284 0.3307 0.3238 0.3295 1,540,846 +0.00(+0.35%)
Oct 15, 2010 0.3295 0.3342 0.3215 0.3284 1,359,246 -0.00(-1.38%)
Oct 14, 2010 0.3307 0.3330 0.3261 0.3330 3,940,243 +0.00(+0.35%)
Oct 13, 2010 0.3318 0.3330 0.3249 0.3318 1,076,149 +0.00(+0.00%)
Oct 12, 2010 0.3231 0.3318 0.3215 0.3318 248,902 +0.00(+1.41%)
Oct 11, 2010 0.3249 0.3272 0.3146 0.3272 389,357 -0.00(-0.35%)
Oct 08, 2010 0.3307 0.3307 0.3157 0.3284 640,647 -0.01(-1.72%)
Oct 07, 2010 0.3261 0.3342 0.3238 0.3342 348,255 +0.00(+1.40%)
Oct 06, 2010 0.3295 0.3307 0.3226 0.3295 291,202 -0.00(-1.04%)
Oct 05, 2010 0.3284 0.3330 0.3238 0.3330 843,093 +0.00(+0.00%)
Oct 04, 2010 0.3388 0.3399 0.3272 0.3330 749,477 -0.01(-2.03%)
Oct 01, 2010 0.3238 0.3399 0.3192 0.3399 972,032 +0.02(+4.98%)
Sep 30, 2010 0.3215 0.3238 0.3123 0.3238 1,694,597 +0.01(+2.18%)
Sep 29, 2010 0.3215 0.3215 0.3088 0.3169 697,423 -0.00(-0.72%)
Sep 28, 2010 0.3088 0.3192 0.3069 0.3192 897,751 +0.00(+0.73%)
Sep 27, 2010 0.3157 0.3180 0.3123 0.3169 617,857 -0.00(-0.36%)
Sep 24, 2010 0.3203 0.3226 0.3134 0.3180 654,507 -0.00(-1.43%)
Sep 23, 2010 0.3181 0.3226 0.3180 0.3226 401,794 +0.00(+1.45%)
Sep 22, 2010 0.3192 0.3192 0.3157 0.3180 545,104 -0.00(-1.43%)
Sep 21, 2010 0.2927 0.3226 0.2927 0.3226 790,518 +0.01(+2.56%)
Sep 20, 2010 0.3065 0.3146 0.3007 0.3146 912,444 +0.00(+1.49%)
Sep 17, 2010 0.3111 0.3134 0.3042 0.3100 669,009 -0.00(-0.37%)
Sep 15, 2010 0.3065 0.3111 0.3042 0.3111 292,608 +0.01(+2.66%)
Sep 14, 2010 0.3111 0.3169 0.3019 0.3030 848,231 -0.01(-3.31%)
Sep 13, 2010 0.3134 0.3180 0.3088 0.3134 351,484 +0.00(+0.93%)
Sep 10, 2010 0.3128 0.3151 0.3105 0.3105 273,372 -0.00(-1.27%)
Sep 09, 2010 0.3140 0.3185 0.3094 0.3145 217,086 +0.00(+0.18%)
Sep 08, 2010 0.3185 0.3219 0.3140 0.3140 171,897 -0.01(-2.48%)
Sep 07, 2010 0.3140 0.3254 0.3117 0.3220 540,771 +0.01(+2.55%)
Sep 03, 2010 0.3220 0.3220 0.3071 0.3140 582,438 -0.00(-0.36%)
Sep 02, 2010 0.3231 0.3231 0.3105 0.3151 395,825 -0.01(-3.16%)
Sep 01, 2010 0.3185 0.3288 0.3071 0.3254 621,819 +0.01(+1.79%)
Aug 31, 2010 0.2980 0.3197 0.2957 0.3197 713,790 +0.02(+6.06%)
Aug 30, 2010 0.3083 0.3094 0.2980 0.3014 301,900 -0.01(-3.12%)
Aug 27, 2010 0.3094 0.3128 0.2968 0.3111 350,216 +0.01(+2.06%)
Aug 26, 2010 0.3083 0.3128 0.2968 0.3048 522,587 +0.00(+0.75%)
Aug 25, 2010 0.3048 0.3117 0.2991 0.3025 204,972 -0.00(-0.75%)
Aug 24, 2010 0.3117 0.3117 0.3048 0.3048 709,997 -0.01(-2.91%)
Aug 23, 2010 0.3311 0.3311 0.3117 0.3140 616,476 -0.01(-4.51%)
Aug 20, 2010 0.3254 0.3301 0.3174 0.3288 940,441 +0.00(+0.00%)
Aug 19, 2010 0.3299 0.3299 0.3254 0.3288 172,861 -0.00(-0.69%)
Aug 18, 2010 0.3299 0.3311 0.3280 0.3311 92,846 +0.00(+0.69%)
Aug 17, 2010 0.3322 0.3346 0.3288 0.3288 351,836 -0.00(-0.35%)
Aug 16, 2010 0.3345 0.3357 0.3288 0.3299 263,658 +0.00(+0.70%)
Aug 13, 2010 0.3311 0.3357 0.3277 0.3277 407,501 -0.01(-2.38%)
Aug 12, 2010 0.3254 0.3357 0.3254 0.3357 542,102 +0.00(+1.38%)
Aug 11, 2010 0.3288 0.3322 0.3265 0.3311 1,268,585 -0.00(-0.68%)
Aug 10, 2010 0.3288 0.3334 0.3265 0.3334 605,448 -0.00(-0.68%)
Aug 09, 2010 0.3288 0.3368 0.3288 0.3357 625,472 +0.00(+1.38%)
Aug 06, 2010 0.3311 0.3334 0.3242 0.3311 642,105 +0.00(+0.00%)
Aug 05, 2010 0.3425 0.3425 0.3265 0.3311 2,632,232 -0.02(-4.61%)
Aug 04, 2010 0.3482 0.3528 0.3448 0.3471 980,286 -0.01(-1.62%)
Aug 03, 2010 0.3493 0.3562 0.3471 0.3528 231,600 +0.00(+0.00%)
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.