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 30, 2014 0.3174 0.3237 0.3149 0.3237 712,532 +0.01(+2.39%)
Apr 29, 2014 0.3186 0.3199 0.3149 0.3161 501,855 -0.00(-0.40%)
Apr 28, 2014 0.3161 0.3300 0.3149 0.3174 295,784 -0.00(-0.40%)
Apr 25, 2014 0.3174 0.3249 0.3161 0.3186 191,867 -0.00(-0.39%)
Apr 24, 2014 0.3262 0.3287 0.3174 0.3199 205,269 -0.01(-1.93%)
Apr 23, 2014 0.3325 0.3325 0.3262 0.3262 79,232 -0.00(-0.38%)
Apr 22, 2014 0.3224 0.3325 0.3149 0.3275 581,961 +0.01(+2.36%)
Apr 21, 2014 0.3111 0.3224 0.3111 0.3199 706,569 +0.01(+2.01%)
Apr 17, 2014 0.3136 0.3136 0.3136 0.3136 234,226 +0.00(+0.81%)
Apr 16, 2014 0.3262 0.3262 0.3111 0.3111 200,251 -0.00(-0.80%)
Apr 15, 2014 0.3199 0.3224 0.3098 0.3136 858,412 -0.01(-1.97%)
Apr 14, 2014 0.3149 0.3262 0.3149 0.3199 904,114 +0.01(+1.60%)
Apr 11, 2014 0.3237 0.3249 0.3136 0.3149 443,553 -0.00(-1.19%)
Apr 10, 2014 0.3199 0.3275 0.3174 0.3186 426,919 +0.00(+0.40%)
Apr 09, 2014 0.3136 0.3186 0.3086 0.3174 640,875 +0.00(+0.40%)
Apr 08, 2014 0.3199 0.3237 0.3048 0.3161 1,058,068 -0.01(-2.33%)
Apr 07, 2014 0.3325 0.3325 0.3199 0.3237 1,415,156 -0.01(-3.38%)
Apr 04, 2014 0.3413 0.3489 0.3312 0.3350 938,176 -0.00(-0.75%)
Apr 03, 2014 0.3312 0.3426 0.3312 0.3375 898,103 +0.00(+1.13%)
Apr 02, 2014 0.3312 0.3375 0.3262 0.3338 485,333 +0.01(+1.53%)
Apr 01, 2014 0.3325 0.3325 0.3249 0.3287 630,902 -0.00(-0.38%)
Mar 31, 2014 0.3300 0.3300 0.3249 0.3300 521,086 +0.00(+0.00%)
Mar 28, 2014 0.3325 0.3325 0.3275 0.3300 279,849 -0.00(-0.76%)
Mar 27, 2014 0.3287 0.3375 0.3287 0.3325 382,718 +0.00(+0.38%)
Mar 26, 2014 0.3312 0.3338 0.3249 0.3312 455,812 +0.01(+1.54%)
Mar 25, 2014 0.3237 0.3287 0.3212 0.3262 442,672 +0.00(+0.39%)
Mar 24, 2014 0.3300 0.3338 0.3249 0.3249 584,835 -0.01(-2.64%)
Mar 21, 2014 0.3375 0.3375 0.3325 0.3338 502,229 -0.00(-1.12%)
Mar 20, 2014 0.3426 0.3451 0.3350 0.3375 457,559 -0.00(-0.37%)
Mar 19, 2014 0.3451 0.3451 0.3331 0.3388 787,199 -0.01(-1.47%)
Mar 18, 2014 0.3464 0.3470 0.3363 0.3438 681,249 +0.00(+0.37%)
Mar 17, 2014 0.3212 0.3476 0.3199 0.3426 1,213,189 +0.02(+5.84%)
Mar 14, 2014 0.3312 0.3350 0.3174 0.3237 1,200,081 -0.01(-2.28%)
Mar 13, 2014 0.3363 0.3413 0.3312 0.3312 994,763 -0.01(-2.23%)
Mar 12, 2014 0.3401 0.3426 0.3363 0.3388 414,358 -0.00(-0.19%)
Mar 11, 2014 0.3556 0.3556 0.3369 0.3394 1,133,763 -0.01(-2.86%)
Mar 10, 2014 0.3581 0.3581 0.3469 0.3494 441,113 -0.00(-0.71%)
Mar 07, 2014 0.3581 0.3594 0.3482 0.3519 795,399 -0.00(-0.35%)
Mar 06, 2014 0.3544 0.3594 0.3532 0.3532 875,975 -0.00(-1.05%)
Mar 05, 2014 0.3619 0.3619 0.3556 0.3569 561,011 +0.00(+0.00%)
Mar 04, 2014 0.3669 0.3669 0.3544 0.3569 1,223,883 -0.00(-0.69%)
Mar 03, 2014 0.3644 0.3655 0.3556 0.3594 586,061 -0.00(-1.37%)
Feb 28, 2014 0.3694 0.3719 0.3457 0.3644 1,543,975 -0.00(-0.68%)
Feb 27, 2014 0.3656 0.3681 0.3432 0.3669 971,208 +0.00(+1.03%)
Feb 26, 2014 0.3619 0.3694 0.3581 0.3631 1,063,788 +0.00(+0.69%)
Feb 25, 2014 0.3681 0.3694 0.3594 0.3606 1,211,173 -0.00(-0.69%)
Feb 24, 2014 0.3581 0.3744 0.3532 0.3631 2,742,376 +0.01(+2.83%)
Feb 21, 2014 0.3369 0.3606 0.3344 0.3532 2,521,523 +0.02(+5.99%)
Feb 20, 2014 0.3307 0.3394 0.3282 0.3332 5,395,296 +0.00(+1.52%)
Feb 19, 2014 0.3307 0.3394 0.3282 0.3282 4,853,205 -0.00(-1.13%)
Feb 18, 2014 0.3344 0.3369 0.3294 0.3319 3,840,222 +0.00(+0.38%)
Feb 14, 2014 0.3357 0.3307 0.3307 0.3307 8,460,690 -0.00(-1.12%)
Feb 13, 2014 0.3357 0.3394 0.3282 0.3344 6,132,950 +0.00(+0.37%)
Feb 12, 2014 0.3344 0.3432 0.3301 0.3332 4,001,053 -0.00(-1.11%)
Feb 11, 2014 0.3332 0.3432 0.3294 0.3369 3,530,691 +0.01(+1.89%)
Feb 10, 2014 0.3294 0.3419 0.3272 0.3307 1,735,066 -0.00(-0.75%)
Feb 07, 2014 0.3357 0.3369 0.3257 0.3332 2,342,588 +0.00(+0.75%)
Feb 06, 2014 0.3307 0.3369 0.3257 0.3307 1,122,295 -0.00(-1.12%)
Feb 05, 2014 0.3257 0.3407 0.3257 0.3344 2,278,047 -0.00(-1.11%)
Feb 04, 2014 0.3344 0.3528 0.3319 0.3382 2,844,652 +0.00(+0.37%)
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.