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 (%)
Jul 30, 2010 0.3505 0.3608 0.3493 0.3493 710,891 -0.01(-2.86%)
Jul 29, 2010 0.3562 0.3596 0.3482 0.3596 689,641 +0.00(+0.96%)
Jul 28, 2010 0.3493 0.3562 0.3436 0.3562 728,199 +0.01(+2.13%)
Jul 27, 2010 0.3482 0.3505 0.3402 0.3488 1,631,668 +0.01(+1.83%)
Jul 26, 2010 0.3299 0.3505 0.3242 0.3425 2,250,142 +0.02(+4.90%)
Jul 23, 2010 0.3254 0.3322 0.3162 0.3265 230,032 +0.00(+1.06%)
Jul 22, 2010 0.3197 0.3254 0.3162 0.3231 314,470 +0.00(+1.07%)
Jul 21, 2010 0.3197 0.3276 0.3191 0.3197 319,471 +0.00(+0.36%)
Jul 20, 2010 0.3094 0.3197 0.3083 0.3185 256,230 +0.00(+0.72%)
Jul 19, 2010 0.3185 0.3197 0.3105 0.3162 517,226 -0.00(-1.42%)
Jul 16, 2010 0.3208 0.3254 0.3185 0.3208 189,792 -0.01(-2.43%)
Jul 15, 2010 0.3288 0.3299 0.3220 0.3288 227,877 -0.00(-0.69%)
Jul 14, 2010 0.3311 0.3368 0.3242 0.3311 301,138 +0.00(+0.00%)
Jul 13, 2010 0.3265 0.3368 0.3254 0.3311 310,712 +0.00(+1.05%)
Jul 12, 2010 0.3231 0.3299 0.3231 0.3277 128,557 +0.00(+0.00%)
Jul 09, 2010 0.3151 0.3299 0.3105 0.3277 557,545 +0.01(+3.24%)
Jul 08, 2010 0.3231 0.3242 0.3071 0.3174 861,802 -0.00(-0.71%)
Jul 07, 2010 0.3208 0.3242 0.3174 0.3197 247,112 +0.00(+1.08%)
Jul 06, 2010 0.3265 0.3311 0.3128 0.3162 1,347,180 -0.01(-3.15%)
Jul 02, 2010 0.3151 0.3265 0.3151 0.3265 692,304 +0.01(+4.00%)
Jul 01, 2010 0.3288 0.3299 0.3140 0.3140 709,910 -0.01(-4.51%)
Jun 30, 2010 0.3368 0.3368 0.3151 0.3288 2,392,250 +0.00(+0.70%)
Jun 29, 2010 0.3357 0.3368 0.3231 0.3265 755,080 -0.01(-2.39%)
Jun 25, 2010 0.3265 0.3357 0.3254 0.3345 457,725 +0.01(+2.81%)
Jun 24, 2010 0.3259 0.3345 0.3254 0.3254 172,467 -0.00(-0.35%)
Jun 23, 2010 0.3231 0.3351 0.3231 0.3265 264,762 +0.00(+0.35%)
Jun 22, 2010 0.3379 0.3379 0.3220 0.3254 342,482 -0.01(-2.06%)
Jun 21, 2010 0.3425 0.3436 0.3311 0.3322 713,597 -0.01(-3.00%)
Jun 18, 2010 0.3402 0.3425 0.3322 0.3425 530,943 +0.00(+0.67%)
Jun 17, 2010 0.3414 0.3425 0.3311 0.3402 470,934 +0.00(+1.02%)
Jun 16, 2010 0.3379 0.3471 0.3334 0.3368 708,902 +0.00(+0.00%)
Jun 15, 2010 0.3414 0.3425 0.3368 0.3368 191,509 -0.00(-0.67%)
Jun 14, 2010 0.3471 0.3516 0.3242 0.3391 458,312 -0.00(-0.34%)
Jun 11, 2010 0.3288 0.3436 0.3288 0.3402 634,082 +0.00(+1.19%)
Jun 10, 2010 0.3226 0.3498 0.3226 0.3362 1,030,497 +0.01(+4.03%)
Jun 09, 2010 0.3170 0.3289 0.3136 0.3232 1,286,102 +0.01(+2.33%)
Jun 08, 2010 0.3215 0.3260 0.3147 0.3158 1,091,934 -0.01(-2.45%)
Jun 07, 2010 0.3294 0.3351 0.3226 0.3238 902,296 -0.01(-1.72%)
Jun 04, 2010 0.3374 0.3396 0.3192 0.3294 750,387 -0.01(-3.00%)
Jun 03, 2010 0.3509 0.3543 0.3294 0.3396 2,455,391 -0.01(-2.91%)
Jun 02, 2010 0.3453 0.3498 0.3407 0.3498 472,953 +0.01(+2.66%)
Jun 01, 2010 0.3464 0.3690 0.3407 0.3407 1,217,510 -0.01(-3.53%)
May 28, 2010 0.3453 0.3543 0.3419 0.3532 1,270,812 +0.01(+2.29%)
May 27, 2010 0.3453 0.3539 0.3351 0.3453 399,635 +0.01(+3.39%)
May 26, 2010 0.3249 0.3453 0.3249 0.3340 508,243 +0.01(+2.43%)
May 25, 2010 0.3147 0.3317 0.3091 0.3260 1,757,016 -0.00(-0.35%)
May 24, 2010 0.3396 0.3419 0.3260 0.3272 1,024,393 -0.02(-4.93%)
May 21, 2010 0.3294 0.3532 0.3260 0.3441 734,813 +0.00(+1.00%)
May 20, 2010 0.3317 0.3487 0.3260 0.3407 1,159,695 -0.01(-2.90%)
May 19, 2010 0.3589 0.3600 0.3509 0.3509 759,353 -0.01(-3.13%)
May 18, 2010 0.3657 0.3690 0.3577 0.3623 530,362 -0.01(-1.84%)
May 17, 2010 0.3736 0.3736 0.3555 0.3690 1,000,348 -0.01(-2.10%)
May 14, 2010 0.3770 0.3770 0.3600 0.3770 658,324 -0.00(-0.60%)
May 13, 2010 0.3974 0.3974 0.3713 0.3792 800,808 -0.02(-4.56%)
May 12, 2010 0.3758 0.3974 0.3758 0.3974 1,545,286 +0.02(+4.78%)
May 11, 2010 0.3792 0.3849 0.3634 0.3792 995,666 +0.01(+3.40%)
May 10, 2010 0.3623 0.3815 0.3509 0.3668 1,600,769 +0.02(+5.54%)
May 07, 2010 0.3611 0.3645 0.3260 0.3475 2,674,683 -0.01(-3.15%)
May 06, 2010 0.4177 0.4177 0.3566 0.3589 5,073,125 -0.05(-12.91%)
May 05, 2010 0.4234 0.4324 0.4075 0.4121 1,051,017 -0.00(-1.09%)
May 04, 2010 0.4302 0.4302 0.4109 0.4166 570,820 -0.01(-3.16%)
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.