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 (%)
Mar 31, 2017 0.1072 0.1086 0.1017 0.1045 143,849 -0.00(-1.30%)
Mar 30, 2017 0.1031 0.1092 0.0991 0.1058 326,518 +0.00(+1.80%)
Mar 29, 2017 0.1086 0.1098 0.1021 0.1040 230,240 -0.00(-3.03%)
Mar 28, 2017 0.1028 0.1100 0.1028 0.1072 721,378 +0.00(+2.63%)
Mar 27, 2017 0.1044 0.1045 0.1031 0.1045 369,091 +0.00(+0.00%)
Mar 24, 2017 0.1045 0.1045 0.0993 0.1045 832,046 +0.00(+1.33%)
Mar 23, 2017 0.1100 0.1100 0.1031 0.1031 742,010 -0.01(-5.70%)
Mar 22, 2017 0.1122 0.1155 0.1053 0.1093 276,218 -0.00(-1.82%)
Mar 21, 2017 0.1074 0.1168 0.1035 0.1113 1,818,585 -0.00(-1.22%)
Mar 20, 2017 0.1031 0.1127 0.0994 0.1127 12,403,954 +0.01(+9.33%)
Mar 17, 2017 0.0962 0.1031 0.0962 0.1031 788,345 +0.01(+7.14%)
Mar 16, 2017 0.0948 0.1003 0.0935 0.0962 1,235,680 +0.00(+1.64%)
Mar 15, 2017 0.0986 0.1045 0.0935 0.0947 834,694 -0.00(-3.00%)
Mar 14, 2017 0.1031 0.1031 0.0969 0.0976 934,399 -0.00(-4.07%)
Mar 13, 2017 0.1017 0.1113 0.1017 0.1017 198,761 -0.00(-1.32%)
Mar 10, 2017 0.1034 0.1127 0.1031 0.1031 2,737,772 +0.00(+0.00%)
Mar 09, 2017 0.1058 0.1058 0.1031 0.1031 267,481 +0.00(+0.00%)
Mar 08, 2017 0.1045 0.1072 0.1031 0.1031 1,860,832 +0.00(+0.01%)
Mar 07, 2017 0.1003 0.1072 0.0990 0.1031 412,654 +0.00(+2.73%)
Mar 06, 2017 0.1058 0.1099 0.0844 0.1003 981,170 -0.00(-2.67%)
Mar 03, 2017 0.1032 0.1045 0.1024 0.1031 497,722 -0.00(-2.57%)
Mar 02, 2017 0.1127 0.1127 0.1024 0.1058 436,953 -0.00(-0.67%)
Mar 01, 2017 0.1081 0.1113 0.1065 0.1065 3,962,955 +0.00(+0.00%)
Feb 28, 2017 0.1100 0.1100 0.1065 0.1065 99,318 -0.00(-1.32%)
Feb 27, 2017 0.1066 0.1083 0.1058 0.1080 501,817 -0.00(-1.83%)
Feb 24, 2017 0.1155 0.1155 0.1059 0.1100 124,446 -0.00(-1.23%)
Feb 23, 2017 0.1080 0.1113 0.1059 0.1113 98,307 +0.00(+2.53%)
Feb 22, 2017 0.1154 0.1154 0.1072 0.1086 411,527 -0.00(-3.64%)
Feb 21, 2017 0.1147 0.1148 0.1113 0.1127 225,628 +0.00(+1.21%)
Feb 17, 2017 0.1113 0.1113 0.1113 0 +0.00(+1.25%)
Feb 16, 2017 0.1139 0.1182 0.1058 0.1100 838,354 -0.00(-2.44%)
Feb 15, 2017 0.1155 0.1196 0.1127 0.1127 389,527 -0.00(-3.50%)
Feb 14, 2017 0.1175 0.1182 0.1127 0.1168 140,779 +0.00(+1.58%)
Feb 13, 2017 0.1168 0.1182 0.1118 0.1150 213,733 -0.00(-3.52%)
Feb 10, 2017 0.1107 0.1192 0.1105 0.1192 177,227 +0.01(+5.99%)
Feb 09, 2017 0.1100 0.1127 0.1061 0.1124 332,083 +0.00(+4.11%)
Feb 08, 2017 0.1196 0.1196 0.1045 0.1080 761,544 -0.00(-3.00%)
Feb 07, 2017 0.1127 0.1162 0.1113 0.1113 623,216 -0.00(-1.39%)
Feb 06, 2017 0.1155 0.1168 0.1127 0.1129 362,719 -0.00(-1.04%)
Feb 03, 2017 0.1127 0.1168 0.1127 0.1141 339,504 +0.00(+1.22%)
Feb 02, 2017 0.1187 0.1200 0.1127 0.1127 611,001 -0.01(-4.65%)
Feb 01, 2017 0.1141 0.1201 0.1127 0.1182 269,525 +0.01(+4.88%)
Jan 31, 2017 0.1141 0.1209 0.1058 0.1127 867,228 -0.00(-2.26%)
Jan 30, 2017 0.1173 0.1210 0.1142 0.1153 529,659 -0.00(-3.56%)
Jan 27, 2017 0.1210 0.1210 0.1162 0.1196 882,586 -0.00(-1.00%)
Jan 26, 2017 0.1210 0.1210 0.1188 0.1208 281,522 +0.00(+0.43%)
Jan 25, 2017 0.1207 0.1212 0.1179 0.1203 161,273 +0.00(+0.11%)
Jan 24, 2017 0.1210 0.1210 0.1170 0.1201 390,116 -0.00(-0.57%)
Jan 23, 2017 0.1155 0.1208 0.1141 0.1208 522,042 +0.01(+4.46%)
Jan 20, 2017 0.1193 0.1193 0.1155 0.1157 274,887 -0.00(-3.05%)
Jan 19, 2017 0.1182 0.1195 0.1155 0.1193 278,226 +0.00(+0.93%)
Jan 18, 2017 0.1149 0.1210 0.1141 0.1182 476,347 +0.00(+3.61%)
Jan 17, 2017 0.1159 0.1182 0.1141 0.1141 569,723 -0.00(-2.35%)
Jan 13, 2017 0.1168 0.1168 0.1168 0 -0.00(-1.55%)
Jan 12, 2017 0.1217 0.1220 0.1155 0.1187 410,712 -0.00(-2.99%)
Jan 11, 2017 0.1182 0.1223 0.1155 0.1223 190,853 +0.00(+3.51%)
Jan 10, 2017 0.1209 0.1209 0.1141 0.1182 308,119 -0.00(-3.20%)
Jan 09, 2017 0.1182 0.1237 0.1182 0.1221 125,312 +0.00(+3.28%)
Jan 06, 2017 0.1182 0.1196 0.1172 0.1182 314,594 +0.00(+0.00%)
Jan 05, 2017 0.1174 0.1237 0.1174 0.1182 265,633 +0.00(+0.75%)
Jan 04, 2017 0.1196 0.1251 0.1168 0.1173 551,018 +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.