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 (%)
Dec 30, 2011 0.1987 0.2060 0.1927 0.2036 6,372,062 +0.01(+4.35%)
Dec 29, 2011 0.2048 0.2084 0.1939 0.1951 1,752,514 -0.01(-4.73%)
Dec 28, 2011 0.2024 0.2108 0.1999 0.2048 1,599,661 +0.00(+1.20%)
Dec 27, 2011 0.2205 0.2205 0.2011 0.2024 2,699,168 -0.02(-7.73%)
Dec 23, 2011 0.2181 0.2266 0.2120 0.2193 2,146,130 +0.01(+4.02%)
Dec 21, 2011 0.2048 0.2108 0.2011 0.2108 6,247,814 +0.00(+2.35%)
Dec 20, 2011 0.2060 0.2120 0.2024 0.2060 4,042,097 -0.00(-0.58%)
Dec 19, 2011 0.2072 0.2108 0.2024 0.2072 2,351,513 -0.00(-0.58%)
Dec 16, 2011 0.2072 0.2120 0.2036 0.2084 730,427 +0.00(+0.88%)
Dec 15, 2011 0.2072 0.2096 0.2036 0.2066 513,383 -0.00(-0.29%)
Dec 14, 2011 0.2060 0.2096 0.2036 0.2072 142,561 -0.00(-1.16%)
Dec 13, 2011 0.2169 0.2169 0.2048 0.2096 886,812 -0.00(-1.98%)
Dec 12, 2011 0.2103 0.2139 0.2043 0.2139 574,774 +0.00(+1.70%)
Dec 09, 2011 0.1995 0.2151 0.1971 0.2103 1,573,204 +0.02(+7.98%)
Dec 08, 2011 0.2019 0.2031 0.1912 0.1947 1,881,081 -0.01(-2.98%)
Dec 07, 2011 0.1995 0.2031 0.1971 0.2007 543,646 +0.00(+2.44%)
Dec 06, 2011 0.1947 0.2054 0.1947 0.1959 809,088 -0.00(-1.21%)
Dec 05, 2011 0.2007 0.2031 0.1947 0.1983 164,082 +0.00(+1.84%)
Dec 02, 2011 0.2000 0.2019 0.1936 0.1947 767,356 -0.01(-4.12%)
Dec 01, 2011 0.2079 0.2079 0.1995 0.2031 489,267 -0.00(-1.73%)
Nov 30, 2011 0.2055 0.2127 0.2031 0.2067 4,737,492 +0.00(+0.00%)
Nov 29, 2011 0.1995 0.2079 0.1983 0.2067 806,309 +0.00(+2.37%)
Nov 28, 2011 0.1924 0.2031 0.1924 0.2019 986,897 +0.01(+6.96%)
Nov 25, 2011 0.1888 0.1924 0.1888 0.1888 229,233 +0.00(+0.64%)
Nov 23, 2011 0.2019 0.2019 0.1876 0.1876 1,725,193 -0.01(-5.42%)
Nov 22, 2011 0.2027 0.2027 0.1936 0.1983 516,821 -0.00(-1.78%)
Nov 21, 2011 0.2031 0.2031 0.1959 0.2019 378,459 -0.00(-0.59%)
Nov 18, 2011 0.2151 0.2151 0.1995 0.2031 1,071,817 -0.01(-3.41%)
Nov 17, 2011 0.2174 0.2174 0.2091 0.2103 482,940 -0.00(-1.12%)
Nov 16, 2011 0.2151 0.2174 0.2127 0.2127 208,685 +0.00(+0.00%)
Nov 15, 2011 0.2151 0.2163 0.2103 0.2127 352,186 -0.00(-0.84%)
Nov 14, 2011 0.2151 0.2198 0.2145 0.2145 270,471 +0.00(+0.28%)
Nov 11, 2011 0.2210 0.2210 0.2103 0.2139 756,399 -0.00(-0.56%)
Nov 10, 2011 0.2198 0.2198 0.2139 0.2151 523,634 -0.01(-2.70%)
Nov 09, 2011 0.2151 0.2234 0.2139 0.2210 934,351 +0.00(+1.09%)
Nov 08, 2011 0.2198 0.2222 0.2151 0.2186 695,316 -0.00(-0.54%)
Nov 07, 2011 0.2151 0.2210 0.2151 0.2198 394,194 -0.00(-1.08%)
Nov 04, 2011 0.2151 0.2234 0.2139 0.2222 661,167 +0.01(+3.33%)
Nov 03, 2011 0.2210 0.2210 0.2127 0.2151 877,938 -0.00(-2.17%)
Nov 02, 2011 0.2210 0.2234 0.2127 0.2198 428,552 +0.00(+2.22%)
Nov 01, 2011 0.2270 0.2270 0.2127 0.2151 385,590 -0.02(-6.74%)
Oct 31, 2011 0.2198 0.2306 0.2198 0.2306 385,347 +0.00(+2.12%)
Oct 28, 2011 0.2354 0.2354 0.2246 0.2258 803,798 -0.01(-3.57%)
Oct 27, 2011 0.2294 0.2425 0.2222 0.2342 917,929 +0.01(+4.81%)
Oct 26, 2011 0.2198 0.2234 0.2186 0.2234 380,794 +0.00(+1.08%)
Oct 25, 2011 0.2234 0.2258 0.2151 0.2210 380,150 -0.00(-0.54%)
Oct 24, 2011 0.2186 0.2246 0.2186 0.2222 385,933 +0.00(+1.64%)
Oct 21, 2011 0.2174 0.2270 0.2174 0.2186 340,150 +0.00(+0.55%)
Oct 20, 2011 0.2163 0.2198 0.2127 0.2174 502,525 -0.00(-0.55%)
Oct 19, 2011 0.2127 0.2198 0.2115 0.2186 274,556 +0.00(+2.23%)
Oct 18, 2011 0.2151 0.2186 0.2091 0.2139 947,742 -0.00(-1.10%)
Oct 17, 2011 0.2163 0.2210 0.2127 0.2163 516,218 -0.00(-1.63%)
Oct 14, 2011 0.2174 0.2282 0.2174 0.2198 180,596 +0.00(+0.00%)
Oct 13, 2011 0.2163 0.2234 0.2091 0.2198 459,847 +0.00(+0.55%)
Oct 12, 2011 0.2127 0.2234 0.2115 0.2186 1,206,187 +0.00(+2.23%)
Oct 11, 2011 0.2151 0.2151 0.2103 0.2139 581,754 -0.00(-0.56%)
Oct 10, 2011 0.2210 0.2245 0.2127 0.2151 550,903 -0.00(-1.10%)
Oct 07, 2011 0.2222 0.2258 0.2163 0.2174 1,088,766 -0.01(-3.70%)
Oct 06, 2011 0.2222 0.2294 0.2198 0.2258 750,390 -0.00(-1.56%)
Oct 05, 2011 0.2186 0.2306 0.2151 0.2294 417,362 +0.01(+3.78%)
Oct 04, 2011 0.2174 0.2245 0.2127 0.2210 714,199 +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.