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 30, 2017 0.1938 0.2034 0.1883 0.1924 3,307,248 +0.00(+1.45%)
Nov 29, 2017 0.1924 0.1938 0.1866 0.1897 1,857,441 +0.00(+0.00%)
Nov 28, 2017 0.1911 0.2021 0.1856 0.1897 1,394,349 +0.00(+0.00%)
Nov 27, 2017 0.2034 0.2034 0.1842 0.1897 1,821,677 -0.01(-4.83%)
Nov 24, 2017 0.1911 0.2112 0.1883 0.1993 3,377,045 +0.01(+5.07%)
Nov 22, 2017 0.1911 0.1924 0.1856 0.1897 703,496 +0.00(+0.00%)
Nov 21, 2017 0.1924 0.1938 0.1856 0.1897 1,548,238 +0.00(+0.00%)
Nov 20, 2017 0.1856 0.1951 0.1856 0.1897 3,127,642 +0.00(+2.22%)
Nov 17, 2017 0.1814 0.1858 0.1801 0.1856 563,779 +0.01(+3.05%)
Nov 16, 2017 0.1787 0.1869 0.1787 0.1801 1,015,661 -0.00(-0.76%)
Nov 15, 2017 0.1801 0.1897 0.1663 0.1814 1,912,135 +0.00(+1.54%)
Nov 14, 2017 0.1759 0.1952 0.1732 0.1787 5,536,816 +0.01(+4.32%)
Nov 13, 2017 0.1443 0.2147 0.1443 0.1713 9,161,213 +0.04(+33.71%)
Nov 10, 2017 0.1278 0.1361 0.1278 0.1281 302,016 +0.00(+1.30%)
Nov 09, 2017 0.1278 0.1292 0.1251 0.1265 70,888 +0.00(+0.54%)
Nov 08, 2017 0.1235 0.1292 0.1223 0.1258 666,444 +0.00(+2.82%)
Nov 07, 2017 0.1237 0.1292 0.1223 0.1223 960,436 -0.00(-1.11%)
Nov 06, 2017 0.1251 0.1276 0.1229 0.1237 1,348,683 -0.00(-2.17%)
Nov 03, 2017 0.1254 0.1292 0.1237 0.1265 186,015 -0.00(-1.07%)
Nov 02, 2017 0.1292 0.1292 0.1251 0.1278 128,280 -0.00(-1.06%)
Nov 01, 2017 0.1241 0.1306 0.1241 0.1292 175,852 -0.00(-1.05%)
Oct 31, 2017 0.1306 0.1306 0.1265 0.1306 258,424 -0.00(-1.04%)
Oct 30, 2017 0.1344 0.1361 0.1292 0.1320 165,398 -0.00(-3.03%)
Oct 27, 2017 0.1329 0.1388 0.1306 0.1361 216,279 +0.00(+2.06%)
Oct 26, 2017 0.1375 0.1402 0.1265 0.1333 594,982 -0.00(-3.00%)
Oct 25, 2017 0.1374 0.1375 0.1302 0.1375 208,197 +0.00(+0.18%)
Oct 24, 2017 0.1388 0.1430 0.1196 0.1372 801,156 -0.00(-3.09%)
Oct 23, 2017 0.1430 0.1443 0.1375 0.1416 635,387 -0.00(-0.96%)
Oct 20, 2017 0.1443 0.1446 0.1375 0.1430 683,606 -0.00(-0.95%)
Oct 19, 2017 0.1402 0.1469 0.1361 0.1443 376,163 +0.01(+5.56%)
Oct 18, 2017 0.1402 0.1456 0.1361 0.1367 340,893 -0.00(-2.48%)
Oct 17, 2017 0.1443 0.1471 0.1388 0.1402 323,179 -0.00(-1.92%)
Oct 16, 2017 0.1388 0.1457 0.1388 0.1430 78,686 +0.00(+1.96%)
Oct 13, 2017 0.1430 0.1443 0.1374 0.1402 594,516 +0.00(+0.00%)
Oct 12, 2017 0.1457 0.1471 0.1416 0.1402 206,560 -0.00(-1.92%)
Oct 11, 2017 0.1452 0.1485 0.1430 0.1430 142,365 -0.00(-1.89%)
Oct 10, 2017 0.1485 0.1485 0.1443 0.1457 44,930 -0.00(-2.74%)
Oct 09, 2017 0.1498 0.1512 0.1443 0.1498 563,866 +0.00(+0.92%)
Oct 06, 2017 0.1443 0.1471 0.1443 0.1485 445,690 +0.00(+0.93%)
Oct 05, 2017 0.1471 0.1498 0.1443 0.1471 196,033 +0.00(+0.94%)
Oct 04, 2017 0.1447 0.1498 0.1416 0.1457 546,253 +0.00(+1.92%)
Oct 03, 2017 0.1430 0.1498 0.1416 0.1430 406,325 -0.00(-1.89%)
Oct 02, 2017 0.1485 0.1526 0.1416 0.1457 622,860 -0.00(-1.85%)
Sep 29, 2017 0.1471 0.1498 0.1457 0.1485 528,961 +0.00(+0.01%)
Sep 28, 2017 0.1485 0.1498 0.1420 0.1484 575,070 +0.01(+3.84%)
Sep 27, 2017 0.1498 0.1498 0.1430 0.1430 1,153,166 -0.00(-0.95%)
Sep 26, 2017 0.1443 0.1498 0.1430 0.1443 982,523 +0.00(+0.96%)
Sep 25, 2017 0.1443 0.1512 0.1388 0.1430 1,440,123 +0.00(+0.97%)
Sep 22, 2017 0.1362 0.1416 0.1362 0.1416 385,817 +0.01(+8.41%)
Sep 21, 2017 0.1333 0.1441 0.1293 0.1306 1,215,739 -0.00(-1.03%)
Sep 20, 2017 0.1292 0.1347 0.1265 0.1320 743,247 +0.00(+3.23%)
Sep 19, 2017 0.1251 0.1292 0.1251 0.1278 303,478 +0.00(+0.00%)
Sep 18, 2017 0.1266 0.1292 0.1251 0.1278 189,558 -0.00(-1.06%)
Sep 15, 2017 0.1278 0.1292 0.1237 0.1292 240,956 +0.00(+3.30%)
Sep 14, 2017 0.1278 0.1278 0.1251 0.1251 453,155 +0.00(+0.00%)
Sep 13, 2017 0.1223 0.1278 0.1223 0.1251 747,001 +0.00(+1.11%)
Sep 12, 2017 0.1265 0.1265 0.1199 0.1237 210,343 +0.00(+0.00%)
Sep 11, 2017 0.1247 0.1265 0.1185 0.1237 239,421 +0.00(+2.27%)
Sep 08, 2017 0.1237 0.1251 0.1188 0.1210 82,986 +0.00(+1.15%)
Sep 07, 2017 0.1188 0.1251 0.1188 0.1196 138,400 -0.00(-1.30%)
Sep 06, 2017 0.1223 0.1237 0.1175 0.1212 184,313 +0.00(+0.17%)
Sep 05, 2017 0.1196 0.1237 0.1127 0.1210 944,860 +0.00(+1.15%)
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.