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 (%)
Oct 30, 2015 0.1922 0.2057 0.1922 0.1949 143,755 -0.00(-2.04%)
Oct 29, 2015 0.2044 0.2044 0.1908 0.1990 203,763 -0.00(-1.34%)
Oct 28, 2015 0.2030 0.2030 0.1990 0.2017 147,094 +0.00(+1.36%)
Oct 27, 2015 0.2030 0.2030 0.1976 0.1990 161,620 +0.00(+0.69%)
Oct 26, 2015 0.2098 0.2098 0.1935 0.1976 832,276 -0.01(-5.81%)
Oct 23, 2015 0.2111 0.2139 0.2071 0.2098 408,347 -0.00(-1.90%)
Oct 22, 2015 0.2220 0.2220 0.2044 0.2139 614,630 -0.01(-3.66%)
Oct 21, 2015 0.2301 0.2301 0.2220 0.2220 180,017 -0.00(-1.20%)
Oct 20, 2015 0.2260 0.2382 0.2220 0.2247 152,355 +0.00(+0.00%)
Oct 19, 2015 0.2247 0.2301 0.2220 0.2247 85,837 -0.00(-1.19%)
Oct 16, 2015 0.2355 0.2355 0.2233 0.2274 256,760 -0.01(-2.33%)
Oct 15, 2015 0.2301 0.2369 0.2301 0.2328 58,272 +0.01(+2.38%)
Oct 14, 2015 0.2274 0.2314 0.2274 0.2274 29,302 -0.00(-1.18%)
Oct 13, 2015 0.2369 0.2396 0.2301 0.2301 99,957 -0.00(-1.73%)
Oct 12, 2015 0.2301 0.2369 0.2274 0.2342 298,947 +0.01(+2.37%)
Oct 09, 2015 0.2296 0.2355 0.2233 0.2287 70,292 +0.01(+2.42%)
Oct 08, 2015 0.2328 0.2328 0.2206 0.2233 72,974 -0.00(-1.79%)
Oct 07, 2015 0.2355 0.2355 0.2274 0.2274 72,945 -0.01(-2.33%)
Oct 06, 2015 0.2314 0.2342 0.2288 0.2328 43,923 +0.00(+0.59%)
Oct 05, 2015 0.2274 0.2342 0.2233 0.2314 853,636 +0.01(+3.64%)
Oct 02, 2015 0.2179 0.2233 0.2179 0.2233 85,150 +0.00(+1.23%)
Oct 01, 2015 0.2233 0.2270 0.2166 0.2206 240,853 -0.01(-2.40%)
Sep 30, 2015 0.2220 0.2287 0.2166 0.2260 85,269 +0.01(+5.03%)
Sep 29, 2015 0.2287 0.2287 0.2139 0.2152 103,215 -0.01(-5.36%)
Sep 28, 2015 0.2260 0.2301 0.2220 0.2274 139,625 +0.00(+1.20%)
Sep 25, 2015 0.2274 0.2314 0.2247 0.2247 52,006 -0.00(-0.60%)
Sep 24, 2015 0.2274 0.2342 0.2247 0.2260 160,054 -0.00(-1.18%)
Sep 23, 2015 0.2319 0.2342 0.2274 0.2287 922,998 -0.00(-0.01%)
Sep 22, 2015 0.2274 0.2355 0.2260 0.2288 41,892 -0.01(-2.86%)
Sep 21, 2015 0.2369 0.2369 0.2274 0.2355 43,916 +0.00(+0.00%)
Sep 18, 2015 0.2287 0.2369 0.2274 0.2355 165,484 +0.00(+1.75%)
Sep 17, 2015 0.2301 0.2384 0.2301 0.2314 19,224 +0.00(+1.79%)
Sep 16, 2015 0.2328 0.2382 0.2274 0.2274 249,475 -0.01(-2.33%)
Sep 15, 2015 0.2382 0.2436 0.2260 0.2328 84,456 -0.01(-3.91%)
Sep 14, 2015 0.2436 0.2436 0.2396 0.2423 35,153 +0.01(+3.47%)
Sep 11, 2015 0.2369 0.2369 0.2287 0.2342 66,945 +0.01(+2.37%)
Sep 10, 2015 0.2396 0.2490 0.2287 0.2287 218,673 -0.01(-2.59%)
Sep 09, 2015 0.2375 0.2455 0.2348 0.2348 188,172 -0.01(-2.22%)
Sep 08, 2015 0.2428 0.2428 0.2335 0.2402 139,561 -0.00(-0.55%)
Sep 04, 2015 0.2415 0.2415 0.2415 0.2415 217,349 +0.01(+2.26%)
Sep 03, 2015 0.2375 0.2415 0.2335 0.2362 26,711 -0.00(-1.67%)
Sep 02, 2015 0.2375 0.2428 0.2335 0.2402 511,941 +0.00(+1.12%)
Sep 01, 2015 0.2268 0.2388 0.2242 0.2375 92,950 +0.00(+1.71%)
Aug 31, 2015 0.2322 0.2388 0.2282 0.2335 154,415 -0.00(-1.13%)
Aug 28, 2015 0.2295 0.2402 0.2268 0.2362 283,581 +0.00(+0.00%)
Aug 27, 2015 0.2335 0.2384 0.2335 0.2362 44,421 +0.01(+2.31%)
Aug 26, 2015 0.2402 0.2402 0.2175 0.2308 179,141 +0.00(+1.76%)
Aug 25, 2015 0.2268 0.2348 0.2175 0.2268 131,391 +0.00(+1.80%)
Aug 24, 2015 0.2282 0.2335 0.2228 0.2228 242,007 -0.02(-6.70%)
Aug 21, 2015 0.2295 0.2388 0.2295 0.2388 1,252,354 +0.01(+2.87%)
Aug 20, 2015 0.2348 0.2388 0.2295 0.2322 47,547 +0.00(+0.00%)
Aug 19, 2015 0.2242 0.2348 0.2228 0.2322 311,065 +0.00(+0.58%)
Aug 18, 2015 0.2282 0.2348 0.2268 0.2308 666,416 -0.00(-0.57%)
Aug 17, 2015 0.2362 0.2362 0.2268 0.2322 80,187 -0.00(-1.42%)
Aug 14, 2015 0.2282 0.2355 0.2268 0.2355 414,643 +0.00(+0.86%)
Aug 13, 2015 0.2308 0.2402 0.2268 0.2335 118,170 +0.01(+4.17%)
Aug 12, 2015 0.2295 0.2308 0.2202 0.2242 2,131,054 -0.01(-2.89%)
Aug 11, 2015 0.2282 0.2322 0.2282 0.2308 831,445 +0.00(+1.17%)
Aug 10, 2015 0.2335 0.2355 0.2282 0.2282 245,642 -0.01(-2.84%)
Aug 07, 2015 0.2324 0.2468 0.2308 0.2348 125,343 +0.00(+1.15%)
Aug 06, 2015 0.2308 0.2348 0.2308 0.2322 139,403 -0.00(-1.14%)
Aug 05, 2015 0.2348 0.2455 0.2348 0.2348 39,003 -0.00(-0.56%)
Aug 04, 2015 0.2348 0.2442 0.2348 0.2362 73,659 +0.00(+0.00%)
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.