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 (%)
Feb 29, 2012 0.2181 0.2242 0.2181 0.2230 399,904 +0.00(+1.10%)
Feb 28, 2012 0.2193 0.2266 0.2169 0.2205 323,045 +0.00(+1.11%)
Feb 27, 2012 0.2120 0.2290 0.2120 0.2181 577,525 +0.00(+1.69%)
Feb 24, 2012 0.2181 0.2205 0.2145 0.2145 287,442 -0.00(-0.56%)
Feb 23, 2012 0.2217 0.2230 0.2157 0.2157 403,602 -0.00(-2.20%)
Feb 22, 2012 0.2254 0.2266 0.2181 0.2205 236,215 -0.00(-2.15%)
Feb 21, 2012 0.2205 0.2290 0.2181 0.2254 574,537 +0.00(+1.64%)
Feb 17, 2012 0.2230 0.2230 0.2157 0.2217 230,364 +0.00(+0.00%)
Feb 16, 2012 0.2230 0.2230 0.2181 0.2217 187,523 -0.00(-0.54%)
Feb 15, 2012 0.2242 0.2242 0.2160 0.2230 226,007 +0.00(+1.10%)
Feb 14, 2012 0.2145 0.2302 0.2145 0.2205 1,131,364 +0.01(+3.41%)
Feb 13, 2012 0.2096 0.2181 0.2096 0.2133 814,161 +0.00(+1.73%)
Feb 10, 2012 0.2230 0.2266 0.2048 0.2096 4,229,406 -0.01(-5.46%)
Feb 09, 2012 0.2278 0.2290 0.2193 0.2217 570,419 -0.00(-2.14%)
Feb 08, 2012 0.2242 0.2302 0.2230 0.2266 242,232 +0.00(+1.08%)
Feb 07, 2012 0.2242 0.2266 0.2193 0.2242 423,384 -0.00(-1.07%)
Feb 06, 2012 0.2314 0.2314 0.2242 0.2266 302,363 -0.01(-2.60%)
Feb 03, 2012 0.2254 0.2351 0.2242 0.2326 606,137 +0.01(+3.23%)
Feb 02, 2012 0.2278 0.2314 0.2242 0.2254 454,597 -0.00(-0.53%)
Feb 01, 2012 0.2302 0.2351 0.2242 0.2266 458,071 -0.00(-2.09%)
Jan 31, 2012 0.2339 0.2347 0.2254 0.2314 391,066 +0.00(+0.00%)
Jan 30, 2012 0.2399 0.2435 0.2254 0.2314 1,361,192 -0.01(-5.91%)
Jan 27, 2012 0.2423 0.2472 0.2387 0.2460 323,672 +0.00(+0.50%)
Jan 26, 2012 0.2484 0.2484 0.2411 0.2448 285,122 -0.00(-0.49%)
Jan 25, 2012 0.2423 0.2484 0.2351 0.2460 660,062 +0.00(+0.64%)
Jan 24, 2012 0.2387 0.2458 0.2368 0.2444 1,426,704 +0.00(+1.36%)
Jan 23, 2012 0.2399 0.2423 0.2302 0.2411 195,297 +0.00(+0.00%)
Jan 20, 2012 0.2339 0.2411 0.2339 0.2411 636,063 +0.01(+3.11%)
Jan 19, 2012 0.2387 0.2387 0.2326 0.2339 377,902 -0.01(-2.53%)
Jan 18, 2012 0.2399 0.2435 0.2363 0.2399 444,553 -0.00(-1.00%)
Jan 17, 2012 0.2423 0.2423 0.2290 0.2423 691,935 -0.00(-1.48%)
Jan 13, 2012 0.2399 0.2460 0.2363 0.2460 403,057 +0.00(+0.50%)
Jan 12, 2012 0.2290 0.2472 0.2290 0.2448 1,384,663 +0.01(+4.66%)
Jan 11, 2012 0.2254 0.2387 0.2193 0.2339 878,699 +0.01(+3.76%)
Jan 10, 2012 0.2157 0.2339 0.2096 0.2254 2,446,182 +0.01(+6.29%)
Jan 09, 2012 0.2060 0.2145 0.2048 0.2120 449,381 +0.01(+3.24%)
Jan 06, 2012 0.2108 0.2120 0.2036 0.2054 1,320,571 -0.01(-3.14%)
Jan 05, 2012 0.2133 0.2157 0.2060 0.2120 1,318,697 -0.00(-0.57%)
Jan 04, 2012 0.2193 0.2217 0.2120 0.2133 1,928,392 +0.01(+4.76%)
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%)
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.