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 (%)
Sep 30, 2014 0.2868 0.2881 0.2765 0.2881 751,045 +0.00(+1.36%)
Sep 29, 2014 0.2842 0.2881 0.2791 0.2842 396,047 +0.00(+1.38%)
Sep 26, 2014 0.2829 0.2868 0.2765 0.2803 656,572 -0.01(-1.80%)
Sep 25, 2014 0.2765 0.2906 0.2713 0.2855 518,584 +0.01(+3.74%)
Sep 24, 2014 0.2803 0.2803 0.2713 0.2752 218,852 +0.00(+0.94%)
Sep 23, 2014 0.2675 0.2778 0.2675 0.2726 208,580 +0.00(+0.00%)
Sep 22, 2014 0.2906 0.2906 0.2713 0.2726 363,325 -0.01(-4.93%)
Sep 19, 2014 0.2726 0.2881 0.2713 0.2868 357,369 +0.01(+4.69%)
Sep 18, 2014 0.2752 0.2855 0.2726 0.2739 275,509 -0.00(-1.39%)
Sep 17, 2014 0.2769 0.2842 0.2765 0.2778 221,317 -0.00(-0.46%)
Sep 16, 2014 0.2829 0.2829 0.2726 0.2791 317,337 +0.00(+0.00%)
Sep 15, 2014 0.2829 0.2919 0.2778 0.2791 240,532 -0.01(-1.81%)
Sep 12, 2014 0.2868 0.2945 0.2829 0.2842 589,440 +0.00(+0.00%)
Sep 11, 2014 0.2868 0.2932 0.2791 0.2842 378,893 -0.00(-0.67%)
Sep 10, 2014 0.2899 0.2950 0.2823 0.2861 553,616 -0.00(-1.32%)
Sep 09, 2014 0.2950 0.2988 0.2899 0.2899 410,570 -0.01(-2.98%)
Sep 08, 2014 0.3001 0.3014 0.2950 0.2988 172,258 -0.00(-0.42%)
Sep 05, 2014 0.3027 0.3027 0.2976 0.3001 151,019 +0.00(+0.00%)
Sep 04, 2014 0.2963 0.2988 0.2988 0.3001 99,678 +0.00(+0.43%)
Sep 03, 2014 0.3027 0.3027 0.2963 0.2988 291,878 -0.00(-0.42%)
Sep 02, 2014 0.2976 0.3027 0.2976 0.3001 241,025 +0.00(+0.00%)
Aug 29, 2014 0.3001 0.3001 0.3001 0.3001 246,915 +0.00(+0.00%)
Aug 28, 2014 0.3090 0.3090 0.2976 0.3001 32,374 -0.00(-0.42%)
Aug 27, 2014 0.3039 0.3039 0.2976 0.3014 281,522 +0.00(+0.42%)
Aug 26, 2014 0.2988 0.3065 0.2988 0.3001 158,442 -0.00(-0.42%)
Aug 25, 2014 0.3052 0.3052 0.3038 0.3014 123,669 -0.00(-1.25%)
Aug 22, 2014 0.3052 0.3116 0.2963 0.3052 657,344 -0.00(-1.23%)
Aug 21, 2014 0.3090 0.3104 0.3052 0.3090 419,842 +0.00(+0.41%)
Aug 20, 2014 0.3128 0.3141 0.3065 0.3078 146,670 -0.01(-2.02%)
Aug 19, 2014 0.3128 0.3167 0.3116 0.3141 213,542 -0.00(-0.80%)
Aug 18, 2014 0.3230 0.3230 0.3167 0.3167 68,703 -0.01(-2.35%)
Aug 15, 2014 0.3256 0.3281 0.3065 0.3243 339,830 +0.00(+0.00%)
Aug 14, 2014 0.3154 0.3281 0.3154 0.3243 217,340 +0.00(+0.39%)
Aug 13, 2014 0.3268 0.3268 0.3243 0.3230 451,618 -0.00(-0.39%)
Aug 12, 2014 0.3141 0.3281 0.3128 0.3243 560,088 +0.01(+3.24%)
Aug 11, 2014 0.3065 0.3141 0.3014 0.3141 283,032 +0.01(+2.49%)
Aug 08, 2014 0.3065 0.3116 0.3052 0.3065 99,025 +0.00(+0.00%)
Aug 07, 2014 0.3036 0.3116 0.3027 0.3065 75,364 +0.00(+0.84%)
Aug 06, 2014 0.3027 0.3154 0.3014 0.3039 417,907 -0.00(-0.83%)
Aug 05, 2014 0.3090 0.3243 0.3052 0.3065 328,829 -0.01(-3.60%)
Aug 04, 2014 0.3128 0.3192 0.3090 0.3179 440,900 +0.00(+1.21%)
Aug 01, 2014 0.3065 0.3141 0.3052 0.3141 380,768 +0.01(+1.65%)
Jul 31, 2014 0.3065 0.3090 0.3052 0.3090 180,153 +0.00(+0.00%)
Jul 30, 2014 0.3052 0.3090 0.3052 0.3090 90,281 +0.00(+0.41%)
Jul 29, 2014 0.3116 0.3116 0.3052 0.3078 94,118 -0.00(-0.82%)
Jul 28, 2014 0.2976 0.3103 0.2963 0.3103 506,356 +0.01(+2.52%)
Jul 25, 2014 0.3052 0.3052 0.2976 0.3027 95,942 -0.00(-0.42%)
Jul 24, 2014 0.3039 0.3052 0.2988 0.3039 702,182 -0.00(-0.42%)
Jul 23, 2014 0.3039 0.3052 0.2963 0.3052 354,692 +0.01(+1.69%)
Jul 22, 2014 0.2988 0.3027 0.2950 0.3001 122,104 +0.00(+0.85%)
Jul 21, 2014 0.3039 0.3052 0.2963 0.2976 108,178 -0.01(-1.68%)
Jul 18, 2014 0.2988 0.3052 0.2976 0.3027 137,006 +0.01(+2.15%)
Jul 17, 2014 0.3039 0.3090 0.2963 0.2963 238,005 -0.01(-1.69%)
Jul 16, 2014 0.2963 0.3039 0.2950 0.3014 226,886 +0.00(+0.42%)
Jul 15, 2014 0.3078 0.3103 0.2950 0.3001 313,291 -0.01(-1.67%)
Jul 14, 2014 0.2938 0.3065 0.2938 0.3052 321,076 +0.01(+3.45%)
Jul 11, 2014 0.2887 0.3001 0.2887 0.2950 275,042 +0.01(+2.20%)
Jul 10, 2014 0.2950 0.2950 0.2874 0.2887 227,814 -0.01(-2.16%)
Jul 09, 2014 0.2976 0.3014 0.2938 0.2950 223,992 -0.01(-1.69%)
Jul 08, 2014 0.3078 0.3103 0.2950 0.3001 190,384 -0.01(-3.28%)
Jul 07, 2014 0.3179 0.3179 0.3065 0.3103 439,516 -0.01(-1.61%)
Jul 03, 2014 0.3167 0.3154 0.3154 0.3154 149,407 -0.00(-0.80%)
Jul 02, 2014 0.3128 0.3192 0.3128 0.3179 1,712,064 +0.00(+0.81%)
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.