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 29, 2016 0.1526 0.1567 0.1471 0.1471 167,144 -0.01(-5.31%)
Apr 28, 2016 0.1540 0.1567 0.1436 0.1553 2,701,368 +0.00(+0.89%)
Apr 27, 2016 0.1540 0.1567 0.1540 0.1540 24,284 +0.00(+0.00%)
Apr 26, 2016 0.1567 0.1581 0.1512 0.1540 74,430 -0.00(-1.75%)
Apr 25, 2016 0.1594 0.1594 0.1540 0.1567 80,752 +0.00(+1.79%)
Apr 22, 2016 0.1594 0.1594 0.1540 0.1540 357,051 -0.00(-0.89%)
Apr 21, 2016 0.1581 0.1581 0.1553 0.1553 28,932 +0.00(+0.89%)
Apr 20, 2016 0.1567 0.1614 0.1526 0.1540 291,154 -0.00(-1.75%)
Apr 19, 2016 0.1581 0.1608 0.1567 0.1567 266,652 +0.00(+0.00%)
Apr 18, 2016 0.1636 0.1649 0.1567 0.1567 387,148 -0.00(-1.72%)
Apr 15, 2016 0.1663 0.1663 0.1594 0.1594 190,453 -0.01(-3.33%)
Apr 14, 2016 0.1704 0.1704 0.1581 0.1649 499,693 -0.00(-2.44%)
Apr 13, 2016 0.1718 0.1718 0.1553 0.1691 716,126 -0.00(-1.60%)
Apr 12, 2016 0.1649 0.1718 0.1649 0.1718 27,994 +0.01(+3.31%)
Apr 11, 2016 0.1649 0.1732 0.1649 0.1663 53,195 +0.00(+0.83%)
Apr 08, 2016 0.1704 0.1706 0.1649 0.1649 157,650 +0.00(+0.00%)
Apr 07, 2016 0.1663 0.1773 0.1649 0.1649 197,495 -0.00(-2.44%)
Apr 06, 2016 0.1677 0.1742 0.1663 0.1691 42,355 +0.00(+2.50%)
Apr 05, 2016 0.1691 0.1732 0.1649 0.1649 16,856 -0.00(-2.44%)
Apr 04, 2016 0.1718 0.1718 0.1650 0.1691 122,890 +0.00(+2.50%)
Apr 01, 2016 0.1718 0.1787 0.1649 0.1649 217,727 -0.01(-3.23%)
Mar 31, 2016 0.1759 0.1828 0.1704 0.1704 270,391 -0.01(-3.12%)
Mar 30, 2016 0.1773 0.1883 0.1732 0.1759 507,034 -0.00(-0.78%)
Mar 29, 2016 0.1691 0.2021 0.1677 0.1773 751,337 +0.01(+5.74%)
Mar 28, 2016 0.1718 0.1718 0.1649 0.1677 122,409 -0.00(-0.81%)
Mar 24, 2016 0.1608 0.1691 0.1691 0.1691 439,412 +0.01(+5.13%)
Mar 23, 2016 0.1691 0.1704 0.1608 0.1608 705,453 -0.01(-5.65%)
Mar 22, 2016 0.1649 0.1718 0.1608 0.1704 569,344 +0.01(+3.33%)
Mar 21, 2016 0.1663 0.1691 0.1649 0.1649 377,560 +0.00(+0.00%)
Mar 18, 2016 0.1622 0.1718 0.1581 0.1649 748,965 +0.00(+1.70%)
Mar 17, 2016 0.1608 0.1663 0.1567 0.1622 453,969 +0.00(+0.00%)
Mar 16, 2016 0.1580 0.1700 0.1580 0.1622 252,305 -0.00(-0.84%)
Mar 15, 2016 0.1386 0.1636 0.1347 0.1636 300,000 +0.00(+2.59%)
Mar 14, 2016 0.1581 0.1649 0.1471 0.1594 440,132 -0.00(-1.69%)
Mar 11, 2016 0.1416 0.1622 0.1397 0.1622 1,089,008 +0.02(+12.38%)
Mar 10, 2016 0.1361 0.1443 0.1306 0.1443 622,656 +0.01(+8.80%)
Mar 09, 2016 0.1306 0.1347 0.1258 0.1327 2,052,747 +0.01(+6.04%)
Mar 08, 2016 0.1210 0.1306 0.1210 0.1251 747,270 +0.00(+2.26%)
Mar 07, 2016 0.1182 0.1251 0.1182 0.1223 1,300,261 +0.00(+3.49%)
Mar 04, 2016 0.1237 0.1251 0.1181 0.1182 5,159,809 -0.00(-3.43%)
Mar 03, 2016 0.1292 0.1292 0.1168 0.1224 880,796 -0.00(-1.06%)
Mar 02, 2016 0.1265 0.1281 0.1218 0.1237 553,012 -0.00(-1.10%)
Mar 01, 2016 0.1237 0.1265 0.1223 0.1251 558,577 +0.00(+3.40%)
Feb 29, 2016 0.1372 0.1372 0.1210 0.1210 762,286 -0.00(-3.29%)
Feb 26, 2016 0.1347 0.1347 0.1320 0.1251 784,627 -0.01(-4.23%)
Feb 25, 2016 0.1443 0.1443 0.1306 0.1306 1,150,125 -0.01(-7.75%)
Feb 24, 2016 0.1512 0.1553 0.1402 0.1416 567,096 -0.01(-7.21%)
Feb 23, 2016 0.1540 0.1553 0.1485 0.1526 240,454 -0.00(-2.63%)
Feb 22, 2016 0.1581 0.1581 0.1540 0.1567 85,852 +0.00(+1.79%)
Feb 19, 2016 0.1608 0.1608 0.1526 0.1540 90,210 -0.00(-0.89%)
Feb 18, 2016 0.1561 0.1581 0.1553 0.1553 234,110 +0.00(+0.89%)
Feb 17, 2016 0.1608 0.1608 0.1512 0.1540 506,713 -0.01(-3.45%)
Feb 16, 2016 0.1581 0.1594 0.1512 0.1594 130,055 +0.01(+4.50%)
Feb 12, 2016 0.1498 0.1526 0.1526 0.1526 73,477 +0.00(+0.00%)
Feb 11, 2016 0.1512 0.1567 0.1457 0.1526 92,814 -0.00(-0.89%)
Feb 10, 2016 0.1526 0.1567 0.1485 0.1540 131,132 +0.00(+1.00%)
Feb 09, 2016 0.1553 0.1581 0.1498 0.1524 104,360 -0.00(-0.10%)
Feb 08, 2016 0.1553 0.1622 0.1498 0.1526 274,225 +0.00(+2.78%)
Feb 05, 2016 0.1622 0.1636 0.1485 0.1485 234,365 -0.01(-7.69%)
Feb 04, 2016 0.1718 0.1773 0.1594 0.1608 155,351 -0.01(-6.40%)
Feb 03, 2016 0.1704 0.1746 0.1594 0.1718 208,451 +0.01(+4.17%)
Feb 02, 2016 0.1650 0.1767 0.1581 0.1649 202,850 -0.01(-3.23%)
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.