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 (%)
Mar 29, 2019 0.3189 0.3230 0.3148 0.3203 906,470 +0.00(+0.43%)
Mar 28, 2019 0.3216 0.3216 0.3134 0.3189 326,554 -0.00(-1.28%)
Mar 27, 2019 0.3299 0.3299 0.3189 0.3230 737,572 +0.00(+0.43%)
Mar 26, 2019 0.3230 0.3230 0.3189 0.3216 598,284 +0.00(+0.00%)
Mar 25, 2019 0.3271 0.3271 0.3189 0.3216 556,075 -0.01(-2.09%)
Mar 22, 2019 0.3285 0.3299 0.3258 0.3285 227,708 +0.00(+0.42%)
Mar 21, 2019 0.3299 0.3306 0.3258 0.3271 1,137,503 -0.00(-0.83%)
Mar 20, 2019 0.3230 0.3340 0.3189 0.3299 1,188,065 +0.01(+2.13%)
Mar 19, 2019 0.3175 0.3271 0.3175 0.3230 1,556,728 +0.00(+1.29%)
Mar 18, 2019 0.3161 0.3244 0.3107 0.3189 2,508,078 +0.00(+0.87%)
Mar 15, 2019 0.3161 0.3175 0.3107 0.3161 1,767,107 +0.00(+0.00%)
Mar 14, 2019 0.3161 0.3216 0.3052 0.3161 4,031,173 +0.02(+5.50%)
Mar 13, 2019 0.2969 0.3065 0.2942 0.2997 2,108,278 +0.00(+1.40%)
Mar 12, 2019 0.3065 0.3107 0.2900 0.2955 1,633,850 -0.01(-3.59%)
Mar 11, 2019 0.3052 0.3107 0.3024 0.3065 1,026,544 +0.00(+0.45%)
Mar 08, 2019 0.3038 0.3120 0.3038 0.3052 1,092,711 +0.00(+0.45%)
Mar 07, 2019 0.3024 0.3161 0.3024 0.3038 1,406,403 +0.00(+0.00%)
Mar 06, 2019 0.3010 0.3065 0.3010 0.3038 711,120 +0.00(+0.91%)
Mar 05, 2019 0.3010 0.3079 0.2997 0.3010 937,643 +0.00(+0.00%)
Mar 04, 2019 0.3038 0.3052 0.2955 0.3010 793,452 -0.00(-0.90%)
Mar 01, 2019 0.3024 0.3052 0.2997 0.3038 373,937 +0.00(+0.00%)
Feb 28, 2019 0.2983 0.3038 0.2983 0.3038 247,526 +0.00(+1.38%)
Feb 27, 2019 0.3010 0.3065 0.2914 0.2997 719,079 -0.00(-0.91%)
Feb 26, 2019 0.3038 0.3065 0.3010 0.3024 194,629 -0.00(-0.90%)
Feb 25, 2019 0.3079 0.3093 0.3024 0.3052 278,466 +0.00(+0.00%)
Feb 22, 2019 0.3024 0.3093 0.3024 0.3052 207,338 -0.00(-0.45%)
Feb 21, 2019 0.3024 0.3065 0.2984 0.3065 134,370 +0.00(+1.36%)
Feb 20, 2019 0.3065 0.3093 0.3024 0.3024 679,176 -0.00(-1.12%)
Feb 19, 2019 0.3065 0.3093 0.3024 0.3058 693,202 +0.00(+0.23%)
Feb 15, 2019 0.3052 0.3079 0.3024 0.3052 140,408 +0.00(+0.00%)
Feb 14, 2019 0.2955 0.3079 0.2955 0.3052 341,897 +0.00(+1.37%)
Feb 13, 2019 0.3010 0.3093 0.2914 0.3010 1,154,003 +0.00(+0.00%)
Feb 12, 2019 0.2983 0.3010 0.2969 0.3010 107,161 +0.00(+1.39%)
Feb 11, 2019 0.2997 0.3013 0.2955 0.2969 347,885 -0.00(-0.92%)
Feb 08, 2019 0.2983 0.3024 0.2955 0.2997 232,073 +0.00(+0.00%)
Feb 07, 2019 0.3024 0.3024 0.2983 0.2997 39,161 -0.00(-0.91%)
Feb 06, 2019 0.3010 0.3079 0.3010 0.3024 371,572 +0.00(+0.92%)
Feb 05, 2019 0.2942 0.3038 0.2928 0.2997 505,782 +0.00(+1.40%)
Feb 04, 2019 0.2983 0.3010 0.2955 0.2955 388,399 -0.01(-2.27%)
Feb 01, 2019 0.2928 0.3024 0.2914 0.3024 299,004 +0.01(+3.29%)
Jan 31, 2019 0.2914 0.2955 0.2900 0.2928 150,884 +0.00(+0.00%)
Jan 30, 2019 0.2914 0.2983 0.2887 0.2928 566,282 +0.00(+0.95%)
Jan 29, 2019 0.2942 0.2983 0.2900 0.2900 493,604 -0.00(-0.94%)
Jan 28, 2019 0.2928 0.2983 0.2887 0.2928 375,137 +0.00(+0.00%)
Jan 25, 2019 0.2928 0.2969 0.2900 0.2928 424,862 +0.00(+0.95%)
Jan 24, 2019 0.2804 0.2942 0.2804 0.2900 1,057,412 +0.01(+3.94%)
Jan 23, 2019 0.2832 0.2859 0.2749 0.2790 1,482,544 -0.01(-1.93%)
Jan 22, 2019 0.2832 0.2859 0.2832 0.2845 575,244 +0.00(+0.49%)
Jan 18, 2019 0.2859 0.2873 0.2832 0.2832 286,636 +0.00(+0.00%)
Jan 17, 2019 0.2859 0.2887 0.2804 0.2832 1,519,174 -0.01(-1.90%)
Jan 16, 2019 0.2887 0.2887 0.2859 0.2887 442,955 +0.00(+0.00%)
Jan 15, 2019 0.2859 0.2887 0.2818 0.2887 581,326 +0.00(+1.45%)
Jan 14, 2019 0.2873 0.2887 0.2845 0.2845 467,137 -0.00(-0.48%)
Jan 11, 2019 0.2845 0.2900 0.2832 0.2859 447,415 +0.00(+0.48%)
Jan 10, 2019 0.2873 0.2873 0.2832 0.2845 123,755 -0.00(-0.48%)
Jan 09, 2019 0.2887 0.2914 0.2852 0.2859 586,113 +0.00(+0.00%)
Jan 08, 2019 0.2887 0.2887 0.2818 0.2859 223,692 +0.00(+0.48%)
Jan 07, 2019 0.2790 0.2873 0.2777 0.2845 411,389 +0.01(+2.47%)
Jan 04, 2019 0.2832 0.2859 0.2777 0.2777 859,182 -0.01(-2.42%)
Jan 03, 2019 0.2804 0.2887 0.2749 0.2845 736,947 +0.00(+0.49%)
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.