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 29, 2017 0.1471 0.1498 0.1457 0.1485 528,961 +0.00(+0.01%)
Sep 28, 2017 0.1485 0.1498 0.1420 0.1484 575,070 +0.01(+3.84%)
Sep 27, 2017 0.1498 0.1498 0.1430 0.1430 1,153,166 -0.00(-0.95%)
Sep 26, 2017 0.1443 0.1498 0.1430 0.1443 982,523 +0.00(+0.96%)
Sep 25, 2017 0.1443 0.1512 0.1388 0.1430 1,440,123 +0.00(+0.97%)
Sep 22, 2017 0.1362 0.1416 0.1362 0.1416 385,817 +0.01(+8.41%)
Sep 21, 2017 0.1333 0.1441 0.1293 0.1306 1,215,739 -0.00(-1.03%)
Sep 20, 2017 0.1292 0.1347 0.1265 0.1320 743,247 +0.00(+3.23%)
Sep 19, 2017 0.1251 0.1292 0.1251 0.1278 303,478 +0.00(+0.00%)
Sep 18, 2017 0.1266 0.1292 0.1251 0.1278 189,558 -0.00(-1.06%)
Sep 15, 2017 0.1278 0.1292 0.1237 0.1292 240,956 +0.00(+3.30%)
Sep 14, 2017 0.1278 0.1278 0.1251 0.1251 453,155 +0.00(+0.00%)
Sep 13, 2017 0.1223 0.1278 0.1223 0.1251 747,001 +0.00(+1.11%)
Sep 12, 2017 0.1265 0.1265 0.1199 0.1237 210,343 +0.00(+0.00%)
Sep 11, 2017 0.1247 0.1265 0.1185 0.1237 239,421 +0.00(+2.27%)
Sep 08, 2017 0.1237 0.1251 0.1188 0.1210 82,986 +0.00(+1.15%)
Sep 07, 2017 0.1188 0.1251 0.1188 0.1196 138,400 -0.00(-1.30%)
Sep 06, 2017 0.1223 0.1237 0.1175 0.1212 184,313 +0.00(+0.17%)
Sep 05, 2017 0.1196 0.1237 0.1127 0.1210 944,860 +0.00(+1.15%)
Sep 01, 2017 0.1182 0.1237 0.1182 0.1196 496,441 +0.00(+2.35%)
Aug 31, 2017 0.1222 0.1237 0.1168 0.1168 347,470 -0.00(-2.30%)
Aug 30, 2017 0.1168 0.1223 0.1168 0.1196 410,712 -0.00(-2.25%)
Aug 29, 2017 0.1237 0.1237 0.1168 0.1223 681,991 +0.00(+1.96%)
Aug 28, 2017 0.1182 0.1237 0.1163 0.1200 577,267 +0.00(+2.69%)
Aug 25, 2017 0.1153 0.1168 0.1153 0.1168 223,125 +0.00(+1.31%)
Aug 24, 2017 0.1127 0.1153 0.1121 0.1153 136,712 +0.00(+3.58%)
Aug 23, 2017 0.1123 0.1153 0.1107 0.1113 267,546 +0.00(+0.00%)
Aug 22, 2017 0.1108 0.1141 0.1108 0.1113 177,300 -0.00(-0.61%)
Aug 21, 2017 0.1127 0.1141 0.1114 0.1120 72,248 -0.00(-1.21%)
Aug 18, 2017 0.1100 0.1141 0.1100 0.1134 118,655 +0.00(+1.85%)
Aug 17, 2017 0.1141 0.1141 0.1113 0.1113 147,588 -0.00(-1.21%)
Aug 16, 2017 0.1114 0.1141 0.1113 0.1127 137,316 -0.00(-1.21%)
Aug 15, 2017 0.1153 0.1153 0.1113 0.1141 201,023 -0.00(-0.01%)
Aug 14, 2017 0.1113 0.1154 0.1100 0.1141 195,305 +0.00(+2.47%)
Aug 11, 2017 0.1125 0.1127 0.1031 0.1113 463,529 +0.00(+0.00%)
Aug 10, 2017 0.1100 0.1127 0.1087 0.1113 238,235 +0.00(+1.25%)
Aug 09, 2017 0.1141 0.1141 0.1086 0.1100 378,796 -0.00(-3.61%)
Aug 08, 2017 0.1129 0.1155 0.1073 0.1141 1,110,869 -0.00(-1.19%)
Aug 07, 2017 0.1155 0.1182 0.1141 0.1155 491,916 +0.00(+1.20%)
Aug 04, 2017 0.1141 0.1154 0.1114 0.1141 330,956 -0.00(-1.19%)
Aug 03, 2017 0.1113 0.1168 0.1113 0.1155 328,795 +0.01(+5.00%)
Aug 02, 2017 0.1130 0.1168 0.1100 0.1100 869,280 -0.01(-4.68%)
Aug 01, 2017 0.1086 0.1186 0.1086 0.1154 956,886 +0.01(+11.17%)
Jul 31, 2017 0.1031 0.1099 0.1031 0.1038 658,871 +0.00(+0.67%)
Jul 28, 2017 0.1058 0.1113 0.1031 0.1031 1,088,891 -0.00(-2.61%)
Jul 27, 2017 0.1100 0.1127 0.1031 0.1059 766,542 -0.00(-3.13%)
Jul 26, 2017 0.1129 0.1222 0.1093 0.1093 990,307 -0.00(-4.22%)
Jul 25, 2017 0.1182 0.1182 0.1127 0.1141 521,540 -0.00(-2.48%)
Jul 24, 2017 0.1237 0.1237 0.1170 0.1170 231,026 -0.01(-4.37%)
Jul 21, 2017 0.1223 0.1223 0.1189 0.1223 1,513,317 +0.00(+1.14%)
Jul 20, 2017 0.1210 0.1223 0.1188 0.1210 125,450 +0.00(+0.00%)
Jul 19, 2017 0.1189 0.1223 0.1127 0.1210 570,326 +0.00(+1.16%)
Jul 18, 2017 0.1223 0.1223 0.1131 0.1196 531,645 +0.00(+2.35%)
Jul 17, 2017 0.1153 0.1196 0.1100 0.1168 818,624 +0.01(+6.24%)
Jul 14, 2017 0.1127 0.1210 0.1100 0.1100 920,874 -0.00(-1.23%)
Jul 13, 2017 0.1168 0.1209 0.1100 0.1113 443,093 -0.01(-4.71%)
Jul 12, 2017 0.1166 0.1210 0.1155 0.1168 166,911 +0.00(+0.47%)
Jul 11, 2017 0.1166 0.1210 0.1148 0.1163 262,207 -0.00(-2.76%)
Jul 10, 2017 0.1182 0.1223 0.1155 0.1196 302,423 +0.00(+1.16%)
Jul 07, 2017 0.1168 0.1182 0.1127 0.1182 264,185 +0.01(+4.88%)
Jul 06, 2017 0.1141 0.1208 0.1107 0.1127 411,243 -0.00(-1.21%)
Jul 05, 2017 0.1168 0.1182 0.1141 0.1141 582,534 -0.00(-0.60%)
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.