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 (%)
Apr 28, 2017 0.1146 0.1168 0.1093 0.1168 307,792 +0.00(+1.19%)
Apr 27, 2017 0.1182 0.1182 0.1127 0.1155 469,429 -0.00(-1.18%)
Apr 26, 2017 0.1141 0.1168 0.1113 0.1168 799,236 +0.00(+2.41%)
Apr 25, 2017 0.1072 0.1152 0.1038 0.1141 1,180,892 +0.01(+6.41%)
Apr 24, 2017 0.1003 0.1100 0.1003 0.1072 495,655 +0.00(+1.29%)
Apr 21, 2017 0.1072 0.1079 0.1045 0.1059 809,217 +0.00(+2.68%)
Apr 20, 2017 0.1029 0.1072 0.0990 0.1031 415,746 +0.00(+4.15%)
Apr 19, 2017 0.1030 0.1030 0.0979 0.0990 1,566,782 -0.00(-0.72%)
Apr 18, 2017 0.1017 0.1030 0.0996 0.0997 501,097 -0.00(-0.64%)
Apr 17, 2017 0.0968 0.1016 0.0968 0.1003 328,046 -0.00(-0.01%)
Apr 13, 2017 0.0968 0.1017 0.0968 0.1004 432,086 -0.00(-1.32%)
Apr 12, 2017 0.0990 0.1017 0.0974 0.1017 478,479 +0.01(+6.46%)
Apr 11, 2017 0.0976 0.1002 0.0955 0.0955 674,840 -0.00(-3.47%)
Apr 10, 2017 0.1003 0.0948 0.0990 1,167,258 +0.00(+1.22%)
Apr 07, 2017 0.1003 0.1027 0.0972 0.0978 548,931 -0.00(-2.09%)
Apr 06, 2017 0.1008 0.1010 0.0969 0.0999 409,584 +0.00(+2.32%)
Apr 05, 2017 0.1072 0.1072 0.0976 0.0976 840,871 -0.00(-2.74%)
Apr 04, 2017 0.1036 0.1086 0.1003 0.1003 531,114 -0.00(-1.35%)
Apr 03, 2017 0.1058 0.1072 0.1012 0.1017 730,028 -0.00(-2.63%)
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%)
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.