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 28, 2013 0.2359 0.2371 0.2271 0.2309 591,599 -0.01(-2.63%)
Feb 27, 2013 0.2271 0.2371 0.2271 0.2371 351,129 +0.00(+2.15%)
Feb 26, 2013 0.2271 0.2359 0.2259 0.2321 987,956 +0.00(+0.00%)
Feb 25, 2013 0.2296 0.2346 0.2246 0.2321 464,240 -0.00(-0.53%)
Feb 22, 2013 0.2234 0.2371 0.2209 0.2334 1,050,654 +0.01(+5.65%)
Feb 21, 2013 0.2190 0.2231 0.2171 0.2209 778,683 -0.00(-1.12%)
Feb 20, 2013 0.2221 0.2246 0.2184 0.2234 1,130,966 +0.00(+0.00%)
Feb 19, 2013 0.2284 0.2284 0.2198 0.2234 745,963 -0.00(-0.56%)
Feb 15, 2013 0.2184 0.2246 0.2184 0.2246 850,059 +0.01(+5.26%)
Feb 14, 2013 0.2084 0.2209 0.2059 0.2134 1,203,272 +0.00(+1.79%)
Feb 13, 2013 0.2069 0.2096 0.2059 0.2096 306,117 +0.00(+2.44%)
Feb 12, 2013 0.2121 0.2121 0.2034 0.2047 912,284 -0.01(-4.65%)
Feb 11, 2013 0.2121 0.2184 0.2072 0.2146 484,065 +0.01(+3.61%)
Feb 08, 2013 0.2084 0.2084 0.2072 0.2072 134,242 -0.00(-2.35%)
Feb 07, 2013 0.2171 0.2171 0.2084 0.2121 127,871 +0.00(+0.00%)
Feb 06, 2013 0.2096 0.2209 0.2096 0.2121 2,032,056 +0.00(+2.41%)
Feb 04, 2013 0.2109 0.2146 0.2072 0.2072 475,579 -0.00(-2.35%)
Feb 01, 2013 0.2034 0.2121 0.2034 0.2121 2,563,978 +0.01(+4.29%)
Jan 31, 2013 0.2034 0.2034 0.2022 0.2034 121,381 +0.00(+0.00%)
Jan 30, 2013 0.1997 0.2035 0.1997 0.2034 109,520 +0.00(+0.00%)
Jan 29, 2013 0.2022 0.2039 0.2022 0.2034 76,040 +0.00(+0.62%)
Jan 28, 2013 0.2022 0.2040 0.2022 0.2022 124,931 +0.00(+0.62%)
Jan 25, 2013 0.2022 0.2067 0.1997 0.2009 263,605 -0.00(-2.42%)
Jan 24, 2013 0.2022 0.2059 0.1972 0.2059 531,353 +0.00(+1.85%)
Jan 23, 2013 0.2034 0.2034 0.1992 0.2022 616,841 +0.00(+0.00%)
Jan 22, 2013 0.2022 0.2040 0.1984 0.2022 537,948 -0.00(-0.61%)
Jan 18, 2013 0.1947 0.2034 0.1947 0.2034 626,746 +0.00(+2.52%)
Jan 17, 2013 0.2009 0.2009 0.1947 0.1984 412,745 -0.00(-1.85%)
Jan 16, 2013 0.1997 0.2022 0.1997 0.2022 88,164 +0.00(+1.25%)
Jan 15, 2013 0.1997 0.2033 0.1997 0.1997 104,736 +0.00(+0.00%)
Jan 14, 2013 0.1997 0.2012 0.1972 0.1997 205,939 -0.00(-0.62%)
Jan 11, 2013 0.1997 0.2030 0.1972 0.2009 374,945 -0.00(-1.83%)
Jan 10, 2013 0.2022 0.2072 0.1972 0.2047 805,825 +0.00(+1.23%)
Jan 09, 2013 0.2084 0.2084 0.2022 0.2022 217,455 -0.01(-2.99%)
Jan 08, 2013 0.2072 0.2084 0.2034 0.2084 196,179 +0.00(+1.21%)
Jan 07, 2013 0.2096 0.2134 0.1997 0.2059 525,543 -0.00(-1.79%)
Jan 04, 2013 0.2130 0.2130 0.2084 0.2096 198,543 -0.00(-1.75%)
Jan 03, 2013 0.2134 0.2134 0.2084 0.2134 242,393 +0.00(+1.18%)
Jan 02, 2013 0.2134 0.2146 0.2034 0.2109 687,849 +0.00(+1.20%)
Dec 31, 2012 0.2022 0.2084 0.1972 0.2084 613,965 +0.00(+1.21%)
Dec 28, 2012 0.2059 0.2084 0.2029 0.2059 342,362 +0.00(+1.85%)
Dec 27, 2012 0.2072 0.2072 0.1997 0.2022 321,430 -0.00(-1.22%)
Dec 26, 2012 0.2009 0.2084 0.1997 0.2047 455,761 +0.00(+0.61%)
Dec 24, 2012 0.2022 0.2059 0.2022 0.2034 318,441 -0.00(-1.81%)
Dec 21, 2012 0.2047 0.2072 0.1984 0.2072 530,944 +0.00(+0.00%)
Dec 20, 2012 0.2084 0.2084 0.1986 0.2072 1,046,142 -0.00(-1.19%)
Dec 19, 2012 0.2047 0.2109 0.2022 0.2096 564,361 +0.00(+2.44%)
Dec 18, 2012 0.2053 0.2121 0.1859 0.2047 3,491,601 -0.00(-0.61%)
Dec 17, 2012 0.2022 0.2109 0.2022 0.2059 481,877 +0.00(+0.00%)
Dec 14, 2012 0.2059 0.2072 0.2047 0.2059 186,194 -0.00(-0.60%)
Dec 13, 2012 0.2072 0.2072 0.2022 0.2072 402,295 +0.00(+0.61%)
Dec 12, 2012 0.2059 0.2072 0.2022 0.2059 424,468 -0.00(-1.20%)
Dec 11, 2012 0.2059 0.2089 0.2034 0.2084 508,987 +0.00(+1.21%)
Dec 10, 2012 0.2022 0.2109 0.2022 0.2059 444,991 -0.00(-0.60%)
Dec 07, 2012 0.2096 0.2096 0.2053 0.2072 73,620 +0.00(+0.00%)
Dec 06, 2012 0.2072 0.2096 0.2009 0.2072 259,189 +0.00(+0.61%)
Dec 05, 2012 0.2060 0.2060 0.2009 0.2059 71,424 -0.00(-0.60%)
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.