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 31, 2012 0.2022 0.2022 0.1897 0.2022 183,037 +0.00(+0.00%)
Oct 26, 2012 0.2022 0.2022 0.2022 0.2022 163,476 +0.00(+1.25%)
Oct 25, 2012 0.1997 0.2003 0.1949 0.1997 347,923 +0.00(+0.00%)
Oct 24, 2012 0.1934 0.1997 0.1909 0.1997 594,820 +0.01(+3.90%)
Oct 23, 2012 0.1909 0.1996 0.1884 0.1922 556,972 -0.00(-1.91%)
Oct 19, 2012 0.1997 0.1997 0.1909 0.1959 162,754 -0.00(-1.26%)
Oct 18, 2012 0.1997 0.1997 0.1947 0.1984 74,004 -0.00(-1.85%)
Oct 17, 2012 0.1997 0.2022 0.1970 0.2022 105,482 +0.00(+0.62%)
Oct 16, 2012 0.1984 0.2009 0.1964 0.2009 265,816 +0.00(+0.00%)
Oct 15, 2012 0.1997 0.2022 0.1972 0.2009 320,998 -0.00(-0.62%)
Oct 12, 2012 0.1997 0.2022 0.1997 0.2022 515,743 +0.00(+0.62%)
Oct 11, 2012 0.1959 0.2009 0.1947 0.2009 531,858 +0.00(+1.90%)
Oct 10, 2012 0.1972 0.1972 0.1934 0.1972 241,063 +0.00(+0.64%)
Oct 09, 2012 0.1997 0.1997 0.1934 0.1959 238,442 -0.00(-2.48%)
Oct 08, 2012 0.1997 0.2033 0.1959 0.2009 606,312 +0.00(+1.90%)
Oct 05, 2012 0.1909 0.1984 0.1909 0.1972 546,050 +0.01(+3.95%)
Oct 04, 2012 0.1909 0.1909 0.1859 0.1897 830,290 -0.00(-1.30%)
Oct 03, 2012 0.1872 0.1922 0.1847 0.1922 481,324 -0.00(-0.65%)
Oct 02, 2012 0.1909 0.1934 0.1884 0.1934 383,247 +0.00(+1.31%)
Oct 01, 2012 0.1947 0.1947 0.1859 0.1909 632,075 +0.00(+0.00%)
Sep 28, 2012 0.1884 0.1909 0.1872 0.1909 321,815 +0.00(+0.00%)
Sep 27, 2012 0.1872 0.1909 0.1872 0.1909 266,922 +0.00(+2.00%)
Sep 26, 2012 0.1859 0.1872 0.1834 0.1872 272,588 +0.00(+0.67%)
Sep 25, 2012 0.1872 0.1897 0.1847 0.1859 325,517 -0.00(-1.32%)
Sep 24, 2012 0.1834 0.1909 0.1834 0.1884 266,746 +0.01(+3.42%)
Sep 21, 2012 0.1922 0.1934 0.1816 0.1822 520,615 -0.01(-4.58%)
Sep 20, 2012 0.1934 0.1934 0.1869 0.1909 330,325 -0.00(-1.92%)
Sep 19, 2012 0.1909 0.1959 0.1872 0.1947 654,802 +0.01(+4.70%)
Sep 18, 2012 0.1834 0.1934 0.1834 0.1859 438,973 +0.00(+1.36%)
Sep 17, 2012 0.1859 0.1872 0.1747 0.1834 262,699 -0.00(-2.00%)
Sep 14, 2012 0.1760 0.1947 0.1760 0.1872 2,148,188 +0.01(+4.89%)
Sep 13, 2012 0.1772 0.1797 0.1747 0.1784 242,201 +0.00(+2.88%)
Sep 12, 2012 0.1760 0.1784 0.1710 0.1735 534,406 -0.00(-0.71%)
Sep 11, 2012 0.1735 0.1772 0.1685 0.1747 791,320 +0.00(+0.00%)
Sep 10, 2012 0.1722 0.1747 0.1685 0.1747 306,942 +0.00(+2.94%)
Sep 07, 2012 0.1722 0.1735 0.1685 0.1697 571,333 +0.00(+0.00%)
Sep 06, 2012 0.1710 0.1747 0.1685 0.1697 2,974,640 +0.00(+0.74%)
Sep 05, 2012 0.1672 0.1710 0.1635 0.1685 830,362 +0.00(+0.00%)
Sep 04, 2012 0.1710 0.1735 0.1647 0.1685 2,580,230 -0.01(-3.57%)
Aug 31, 2012 0.1735 0.1760 0.1685 0.1747 1,116,373 +0.00(+0.00%)
Aug 30, 2012 0.1735 0.1784 0.1722 0.1747 659,634 +0.00(+0.00%)
Aug 29, 2012 0.1722 0.1772 0.1722 0.1747 335,526 +0.00(+2.94%)
Aug 27, 2012 0.1735 0.1735 0.1672 0.1697 57,785 -0.00(-0.73%)
Aug 24, 2012 0.1685 0.1710 0.1685 0.1710 8,542 -0.00(-0.72%)
Aug 23, 2012 0.1735 0.1735 0.1697 0.1722 48,161 +0.00(+0.73%)
Aug 22, 2012 0.1697 0.1722 0.1697 0.1710 55,597 +0.00(+0.00%)
Aug 21, 2012 0.1747 0.1747 0.1678 0.1710 410,325 +0.00(+0.74%)
Aug 20, 2012 0.1722 0.1760 0.1685 0.1697 366,659 -0.01(-3.55%)
Aug 17, 2012 0.1735 0.1760 0.1685 0.1760 218,721 +0.00(+1.44%)
Aug 16, 2012 0.1772 0.1772 0.1710 0.1735 331,071 -0.00(-1.42%)
Aug 15, 2012 0.1685 0.1772 0.1660 0.1760 1,316,279 +0.01(+5.22%)
Aug 14, 2012 0.1647 0.1697 0.1647 0.1672 3,686,755 +0.00(+0.00%)
Aug 13, 2012 0.1685 0.1685 0.1610 0.1672 820,706 +0.00(+0.00%)
Aug 10, 2012 0.1697 0.1710 0.1622 0.1672 625,768 -0.00(-2.90%)
Aug 09, 2012 0.1647 0.1735 0.1647 0.1722 1,158,580 +0.00(+2.99%)
Aug 08, 2012 0.1660 0.1697 0.1572 0.1672 820,962 -0.00(-0.74%)
Aug 07, 2012 0.1660 0.1697 0.1660 0.1685 970,695 +0.00(+0.00%)
Aug 06, 2012 0.1697 0.1697 0.1685 0.1685 1,664,956 -0.00(-1.46%)
Aug 03, 2012 0.1647 0.1722 0.1497 0.1710 4,331,388 -0.02(-8.67%)
Aug 02, 2012 0.1784 0.1934 0.1784 0.1872 956,319 +0.01(+3.45%)
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.