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 (%)
Nov 28, 2014 0.2855 0.2868 0.2803 0.2803 148,361 -0.01(-1.80%)
Nov 26, 2014 0.2842 0.2855 0.2855 0.2855 57,543 +0.00(+0.00%)
Nov 25, 2014 0.2829 0.2855 0.2791 0.2855 107,388 +0.00(+0.00%)
Nov 24, 2014 0.2829 0.2855 0.2778 0.2855 124,807 +0.01(+1.83%)
Nov 21, 2014 0.2791 0.2816 0.2777 0.2803 145,686 +0.00(+0.69%)
Nov 20, 2014 0.2791 0.2829 0.2778 0.2784 267,764 -0.01(-2.04%)
Nov 19, 2014 0.2829 0.2842 0.2829 0.2842 82,349 +0.00(+0.45%)
Nov 18, 2014 0.2803 0.2855 0.2765 0.2829 119,877 +0.00(+1.38%)
Nov 17, 2014 0.2868 0.2868 0.2765 0.2791 346,910 +0.00(+0.00%)
Nov 14, 2014 0.2842 0.2893 0.2778 0.2791 580,436 -0.01(-1.81%)
Nov 13, 2014 0.2881 0.2906 0.2803 0.2842 194,948 -0.00(-0.00%)
Nov 12, 2014 0.2791 0.2932 0.2765 0.2842 574,044 +0.00(+1.38%)
Nov 11, 2014 0.2791 0.2868 0.2778 0.2803 175,772 +0.00(+0.00%)
Nov 10, 2014 0.2739 0.2919 0.2739 0.2803 442,253 +0.00(+1.40%)
Nov 07, 2014 0.2765 0.2816 0.2713 0.2765 421,296 +0.00(+0.00%)
Nov 06, 2014 0.2829 0.2868 0.2765 0.2765 284,545 -0.00(-1.38%)
Nov 05, 2014 0.2855 0.2861 0.2765 0.2803 319,048 -0.01(-1.80%)
Nov 04, 2014 0.2868 0.2945 0.2855 0.2855 276,473 +0.00(+0.91%)
Nov 03, 2014 0.2945 0.2945 0.2778 0.2829 4,911,868 -0.01(-3.93%)
Oct 31, 2014 0.2932 0.2945 0.2829 0.2945 470,488 +0.00(+1.33%)
Oct 30, 2014 0.2868 0.2919 0.2765 0.2906 255,478 +0.00(+1.35%)
Oct 29, 2014 0.2778 0.2881 0.2778 0.2868 454,897 +0.01(+4.69%)
Oct 28, 2014 0.2701 0.2739 0.2701 0.2739 148,019 +0.00(+1.43%)
Oct 27, 2014 0.2752 0.2739 0.2675 0.2701 268,059 -0.00(-1.41%)
Oct 24, 2014 0.2778 0.2816 0.2739 0.2739 115,032 -0.00(-0.93%)
Oct 23, 2014 0.2778 0.2816 0.2765 0.2765 107,419 -0.00(-0.46%)
Oct 22, 2014 0.2855 0.2892 0.2739 0.2778 350,044 -0.00(-1.37%)
Oct 21, 2014 0.2829 0.2852 0.2765 0.2816 193,051 +0.00(+0.00%)
Oct 20, 2014 0.2855 0.2855 0.2791 0.2816 105,522 -0.00(-0.45%)
Oct 17, 2014 0.2803 0.2829 0.2778 0.2829 124,947 +0.00(+1.38%)
Oct 16, 2014 0.2829 0.2829 0.2784 0.2791 296,365 -0.01(-2.69%)
Oct 15, 2014 0.2919 0.2919 0.2803 0.2868 186,915 -0.01(-1.76%)
Oct 14, 2014 0.2893 0.2906 0.2803 0.2919 140,212 +0.00(+0.89%)
Oct 13, 2014 0.2881 0.2919 0.2803 0.2893 179,613 +0.00(+0.00%)
Oct 10, 2014 0.2906 0.2919 0.2816 0.2893 265,447 -0.00(-0.44%)
Oct 09, 2014 0.2945 0.2945 0.2855 0.2906 51,384 -0.00(-0.44%)
Oct 08, 2014 0.2748 0.2945 0.2748 0.2919 336,202 +0.01(+2.71%)
Oct 07, 2014 0.2791 0.2893 0.2752 0.2842 313,472 +0.00(+1.38%)
Oct 06, 2014 0.2855 0.2958 0.2726 0.2803 459,190 -0.01(-2.24%)
Oct 03, 2014 0.2855 0.2919 0.2829 0.2868 227,227 +0.00(+1.36%)
Oct 02, 2014 0.2855 0.2881 0.2791 0.2829 727,833 +0.00(+0.00%)
Oct 01, 2014 0.2842 0.2893 0.2803 0.2829 406,079 -0.01(-1.79%)
Sep 30, 2014 0.2868 0.2881 0.2765 0.2881 751,045 +0.00(+1.36%)
Sep 29, 2014 0.2842 0.2881 0.2791 0.2842 396,047 +0.00(+1.38%)
Sep 26, 2014 0.2829 0.2868 0.2765 0.2803 656,572 -0.01(-1.80%)
Sep 25, 2014 0.2765 0.2906 0.2713 0.2855 518,584 +0.01(+3.74%)
Sep 24, 2014 0.2803 0.2803 0.2713 0.2752 218,852 +0.00(+0.94%)
Sep 23, 2014 0.2675 0.2778 0.2675 0.2726 208,580 +0.00(+0.00%)
Sep 22, 2014 0.2906 0.2906 0.2713 0.2726 363,325 -0.01(-4.93%)
Sep 19, 2014 0.2726 0.2881 0.2713 0.2868 357,369 +0.01(+4.69%)
Sep 18, 2014 0.2752 0.2855 0.2726 0.2739 275,509 -0.00(-1.39%)
Sep 17, 2014 0.2769 0.2842 0.2765 0.2778 221,317 -0.00(-0.46%)
Sep 16, 2014 0.2829 0.2829 0.2726 0.2791 317,337 +0.00(+0.00%)
Sep 15, 2014 0.2829 0.2919 0.2778 0.2791 240,532 -0.01(-1.81%)
Sep 12, 2014 0.2868 0.2945 0.2829 0.2842 589,440 +0.00(+0.00%)
Sep 11, 2014 0.2868 0.2932 0.2791 0.2842 378,893 -0.00(-0.67%)
Sep 10, 2014 0.2899 0.2950 0.2823 0.2861 553,616 -0.00(-1.32%)
Sep 09, 2014 0.2950 0.2988 0.2899 0.2899 410,570 -0.01(-2.98%)
Sep 08, 2014 0.3001 0.3014 0.2950 0.2988 172,258 -0.00(-0.42%)
Sep 05, 2014 0.3027 0.3027 0.2976 0.3001 151,019 +0.00(+0.00%)
Sep 04, 2014 0.2963 0.2988 0.2988 0.3001 99,678 +0.00(+0.43%)
Sep 03, 2014 0.3027 0.3027 0.2963 0.2988 291,878 -0.00(-0.42%)
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.