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 (%)
Feb 28, 2014 0.3694 0.3719 0.3457 0.3644 1,543,975 -0.00(-0.68%)
Feb 27, 2014 0.3656 0.3681 0.3432 0.3669 971,208 +0.00(+1.03%)
Feb 26, 2014 0.3619 0.3694 0.3581 0.3631 1,063,788 +0.00(+0.69%)
Feb 25, 2014 0.3681 0.3694 0.3594 0.3606 1,211,173 -0.00(-0.69%)
Feb 24, 2014 0.3581 0.3744 0.3532 0.3631 2,742,376 +0.01(+2.83%)
Feb 21, 2014 0.3369 0.3606 0.3344 0.3532 2,521,523 +0.02(+5.99%)
Feb 20, 2014 0.3307 0.3394 0.3282 0.3332 5,395,296 +0.00(+1.52%)
Feb 19, 2014 0.3307 0.3394 0.3282 0.3282 4,853,205 -0.00(-1.13%)
Feb 18, 2014 0.3344 0.3369 0.3294 0.3319 3,840,222 +0.00(+0.38%)
Feb 14, 2014 0.3357 0.3307 0.3307 0.3307 8,460,690 -0.00(-1.12%)
Feb 13, 2014 0.3357 0.3394 0.3282 0.3344 6,132,950 +0.00(+0.37%)
Feb 12, 2014 0.3344 0.3432 0.3301 0.3332 4,001,053 -0.00(-1.11%)
Feb 11, 2014 0.3332 0.3432 0.3294 0.3369 3,530,691 +0.01(+1.89%)
Feb 10, 2014 0.3294 0.3419 0.3272 0.3307 1,735,066 -0.00(-0.75%)
Feb 07, 2014 0.3357 0.3369 0.3257 0.3332 2,342,588 +0.00(+0.75%)
Feb 06, 2014 0.3307 0.3369 0.3257 0.3307 1,122,295 -0.00(-1.12%)
Feb 05, 2014 0.3257 0.3407 0.3257 0.3344 2,278,047 -0.00(-1.11%)
Feb 04, 2014 0.3344 0.3528 0.3319 0.3382 2,844,652 +0.00(+0.37%)
Feb 03, 2014 0.3394 0.3432 0.3335 0.3369 435,551 -0.00(-0.74%)
Jan 31, 2014 0.3432 0.3432 0.3307 0.3394 408,329 -0.00(-0.73%)
Jan 30, 2014 0.3369 0.3457 0.3282 0.3419 1,849,523 +0.01(+3.01%)
Jan 29, 2014 0.3427 0.3432 0.3282 0.3319 1,028,168 +0.00(+0.38%)
Jan 28, 2014 0.3482 0.3482 0.3282 0.3307 1,649,650 -0.01(-1.85%)
Jan 27, 2014 0.3382 0.3382 0.3282 0.3369 297,790 +0.00(+1.12%)
Jan 24, 2014 0.3394 0.3469 0.3269 0.3332 1,948,867 -0.00(-1.48%)
Jan 23, 2014 0.3532 0.3532 0.3257 0.3382 979,742 -0.01(-3.21%)
Jan 22, 2014 0.3569 0.3569 0.3482 0.3494 484,538 -0.00(-0.36%)
Jan 21, 2014 0.3681 0.3681 0.3470 0.3507 2,206,494 +0.01(+2.55%)
Jan 17, 2014 0.3344 0.3419 0.3419 0.3419 698,780 +0.01(+4.18%)
Jan 16, 2014 0.3357 0.3507 0.3282 0.3282 960,935 -0.01(-2.23%)
Jan 15, 2014 0.3282 0.3581 0.3282 0.3357 2,521,771 +0.01(+2.28%)
Jan 14, 2014 0.3282 0.3294 0.3036 0.3282 170,239 +0.00(+1.15%)
Jan 13, 2014 0.3070 0.3307 0.3034 0.3245 362,933 +0.00(+0.39%)
Jan 10, 2014 0.3057 0.3432 0.2997 0.3232 798,380 +0.02(+6.58%)
Jan 09, 2014 0.3057 0.3057 0.2995 0.3032 285,906 +0.00(+0.00%)
Jan 08, 2014 0.3057 0.3057 0.2883 0.3032 1,383,440 +0.00(+1.67%)
Jan 07, 2014 0.2820 0.3082 0.2820 0.2982 1,544,088 +0.02(+8.64%)
Jan 06, 2014 0.2820 0.2845 0.2745 0.2745 330,967 -0.01(-2.22%)
Jan 03, 2014 0.2770 0.2920 0.2770 0.2808 99,159 +0.00(+0.90%)
Jan 02, 2014 0.2833 0.2833 0.2745 0.2783 32,110 -0.00(-1.33%)
Dec 31, 2013 0.2808 0.2820 0.2820 0.2820 831,804 -0.00(-0.44%)
Dec 30, 2013 0.2858 0.2883 0.2745 0.2833 738,343 -0.01(-2.99%)
Dec 27, 2013 0.2767 0.2920 0.2745 0.2920 269,078 +0.01(+4.93%)
Dec 26, 2013 0.2745 0.2808 0.2745 0.2783 210,619 +0.00(+1.36%)
Dec 24, 2013 0.2758 0.2808 0.2745 0.2745 193,623 -0.01(-2.22%)
Dec 23, 2013 0.2798 0.2808 0.2745 0.2808 370,161 +0.00(+0.90%)
Dec 20, 2013 0.2808 0.2883 0.2708 0.2783 607,009 +0.00(+0.00%)
Dec 19, 2013 0.2708 0.2783 0.2670 0.2783 282,781 +0.00(+0.45%)
Dec 18, 2013 0.2795 0.2795 0.2633 0.2770 405,933 +0.00(+0.00%)
Dec 17, 2013 0.2658 0.2808 0.2596 0.2770 533,869 +0.01(+2.30%)
Dec 16, 2013 0.2646 0.2720 0.2583 0.2708 120,323 +0.00(+0.93%)
Dec 13, 2013 0.2670 0.2683 0.2646 0.2683 179,943 +0.00(+0.47%)
Dec 12, 2013 0.2571 0.2670 0.2571 0.2670 102,517 +0.01(+2.88%)
Dec 11, 2013 0.2633 0.2646 0.2571 0.2596 225,332 -0.00(-1.89%)
Dec 10, 2013 0.2646 0.2670 0.2596 0.2646 116,973 +0.00(+0.00%)
Dec 09, 2013 0.2646 0.2733 0.2633 0.2646 337,954 -0.00(-0.93%)
Dec 06, 2013 0.2658 0.2683 0.2621 0.2670 0 +0.00(+0.94%)
Dec 05, 2013 0.2646 0.2683 0.2646 0.2646 0 -0.00(-1.39%)
Dec 04, 2013 0.2683 0.2708 0.2646 0.2683 0 -0.00(-0.46%)
Dec 03, 2013 0.2720 0.2733 0.2683 0.2695 0 -0.00(-1.37%)
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.