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, 2016 0.1372 0.1372 0.1210 0.1210 762,286 -0.00(-3.29%)
Feb 26, 2016 0.1347 0.1347 0.1320 0.1251 784,627 -0.01(-4.23%)
Feb 25, 2016 0.1443 0.1443 0.1306 0.1306 1,150,125 -0.01(-7.75%)
Feb 24, 2016 0.1512 0.1553 0.1402 0.1416 567,096 -0.01(-7.21%)
Feb 23, 2016 0.1540 0.1553 0.1485 0.1526 240,454 -0.00(-2.63%)
Feb 22, 2016 0.1581 0.1581 0.1540 0.1567 85,852 +0.00(+1.79%)
Feb 19, 2016 0.1608 0.1608 0.1526 0.1540 90,210 -0.00(-0.89%)
Feb 18, 2016 0.1561 0.1581 0.1553 0.1553 234,110 +0.00(+0.89%)
Feb 17, 2016 0.1608 0.1608 0.1512 0.1540 506,713 -0.01(-3.45%)
Feb 16, 2016 0.1581 0.1594 0.1512 0.1594 130,055 +0.01(+4.50%)
Feb 12, 2016 0.1498 0.1526 0.1526 0.1526 73,477 +0.00(+0.00%)
Feb 11, 2016 0.1512 0.1567 0.1457 0.1526 92,814 -0.00(-0.89%)
Feb 10, 2016 0.1526 0.1567 0.1485 0.1540 131,132 +0.00(+1.00%)
Feb 09, 2016 0.1553 0.1581 0.1498 0.1524 104,360 -0.00(-0.10%)
Feb 08, 2016 0.1553 0.1622 0.1498 0.1526 274,225 +0.00(+2.78%)
Feb 05, 2016 0.1622 0.1636 0.1485 0.1485 234,365 -0.01(-7.69%)
Feb 04, 2016 0.1718 0.1773 0.1594 0.1608 155,351 -0.01(-6.40%)
Feb 03, 2016 0.1704 0.1746 0.1594 0.1718 208,451 +0.01(+4.17%)
Feb 02, 2016 0.1650 0.1767 0.1581 0.1649 202,850 -0.01(-3.23%)
Feb 01, 2016 0.1773 0.1787 0.1663 0.1704 428,849 -0.01(-5.34%)
Jan 29, 2016 0.1814 0.1842 0.1801 0.1801 251,570 +0.00(+0.77%)
Jan 28, 2016 0.1828 0.1849 0.1774 0.1787 157,380 -0.00(-1.52%)
Jan 27, 2016 0.1904 0.1904 0.1746 0.1814 132,754 +0.00(+0.00%)
Jan 26, 2016 0.1869 0.1897 0.1814 0.1814 79,494 -0.00(-0.75%)
Jan 25, 2016 0.1897 0.1897 0.1814 0.1828 144,031 -0.01(-2.92%)
Jan 22, 2016 0.1828 0.2007 0.1828 0.1883 130,346 +0.00(+1.48%)
Jan 21, 2016 0.1842 0.1897 0.1801 0.1856 288,622 +0.00(+1.50%)
Jan 20, 2016 0.1842 0.1911 0.1828 0.1828 440,147 -0.00(-2.20%)
Jan 19, 2016 0.1938 0.1966 0.1814 0.1869 130,114 +0.00(+0.74%)
Jan 15, 2016 0.1911 0.1856 0.1856 0.1856 182,603 -0.01(-2.88%)
Jan 14, 2016 0.1801 0.1993 0.1801 0.1911 247,271 +0.01(+2.96%)
Jan 13, 2016 0.1927 0.1952 0.1801 0.1856 301,244 -0.00(-0.24%)
Jan 12, 2016 0.1966 0.1993 0.1859 0.1860 233,230 -0.01(-6.59%)
Jan 11, 2016 0.1993 0.2034 0.1979 0.1991 45,054 -0.00(-1.45%)
Jan 08, 2016 0.2089 0.2089 0.2007 0.2021 346,233 +0.00(+0.00%)
Jan 07, 2016 0.2021 0.2089 0.2010 0.2021 199,627 +0.00(+0.00%)
Jan 06, 2016 0.2082 0.2131 0.2021 0.2021 106,208 -0.00(-1.34%)
Jan 05, 2016 0.2103 0.2103 0.2034 0.2048 128,840 +0.00(+1.36%)
Jan 04, 2016 0.2058 0.2089 0.2021 0.2021 200,005 -0.00(-2.00%)
Dec 31, 2015 0.2172 0.2062 0.2062 0.2062 1,011,958 -0.01(-3.23%)
Dec 30, 2015 0.2137 0.2199 0.2131 0.2131 60,324 -0.00(-1.27%)
Dec 29, 2015 0.2131 0.2241 0.2131 0.2158 58,920 +0.00(+0.00%)
Dec 28, 2015 0.2172 0.2254 0.2144 0.2158 754,189 -0.00(-1.88%)
Dec 24, 2015 0.2241 0.2199 0.2199 0.2199 26,917 +0.00(+0.53%)
Dec 23, 2015 0.2225 0.2227 0.2186 0.2188 150,498 -0.00(-1.14%)
Dec 22, 2015 0.2131 0.2227 0.2131 0.2213 393,718 -0.00(-0.62%)
Dec 21, 2015 0.2186 0.2254 0.2158 0.2227 439,478 -0.00(-1.22%)
Dec 18, 2015 0.2227 0.2254 0.2158 0.2254 503,556 +0.01(+2.50%)
Dec 17, 2015 0.2189 0.2268 0.2131 0.2199 290,899 +0.00(+0.63%)
Dec 16, 2015 0.2206 0.2243 0.2186 0.2186 174,026 +0.00(+0.00%)
Dec 15, 2015 0.2172 0.2213 0.2158 0.2186 143,863 +0.00(+1.27%)
Dec 14, 2015 0.2227 0.2296 0.2158 0.2158 165,783 -0.01(-3.09%)
Dec 11, 2015 0.2213 0.2268 0.2213 0.2227 30,846 +0.00(+0.00%)
Dec 10, 2015 0.2323 0.2323 0.2227 0.2227 174,382 +0.00(+0.93%)
Dec 09, 2015 0.2179 0.2287 0.2179 0.2206 37,651 +0.00(+0.00%)
Dec 08, 2015 0.2233 0.2274 0.2179 0.2206 229,645 -0.00(-1.21%)
Dec 07, 2015 0.2274 0.2274 0.2220 0.2233 159,573 -0.01(-2.94%)
Dec 04, 2015 0.2260 0.2349 0.2260 0.2301 44,477 +0.00(+1.80%)
Dec 03, 2015 0.2220 0.2328 0.2220 0.2260 332,986 +0.00(+1.83%)
Dec 02, 2015 0.2260 0.2287 0.2220 0.2220 304,164 -0.01(-3.53%)
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.