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 (%)
Jun 29, 2018 0.3010 0.3052 0.2955 0.2997 467,501 -0.00(-0.46%)
Jun 28, 2018 0.2928 0.3065 0.2902 0.3010 911,497 +0.01(+2.34%)
Jun 27, 2018 0.2928 0.2955 0.2847 0.2942 1,084,134 -0.00(-0.47%)
Jun 26, 2018 0.3024 0.3079 0.2777 0.2955 989,187 -0.01(-2.27%)
Jun 25, 2018 0.2942 0.3148 0.2901 0.3024 2,503,996 +0.01(+2.80%)
Jun 22, 2018 0.2749 0.2955 0.2732 0.2942 2,385,209 +0.02(+7.00%)
Jun 21, 2018 0.2887 0.2900 0.2713 0.2749 2,292,096 -0.01(-4.76%)
Jun 20, 2018 0.2543 0.2942 0.2543 0.2887 5,243,573 +0.05(+19.32%)
Jun 19, 2018 0.2419 0.2474 0.2309 0.2419 1,239,034 -0.01(-2.22%)
Jun 18, 2018 0.2488 0.2488 0.2433 0.2474 251,309 +0.00(+0.00%)
Jun 15, 2018 0.2509 0.2425 0.2474 287,247 +0.00(+0.11%)
Jun 14, 2018 0.2488 0.2515 0.2434 0.2471 229,796 -0.00(-0.66%)
Jun 13, 2018 0.2515 0.2515 0.2488 0.2488 270,427 -0.00(-1.09%)
Jun 12, 2018 0.2474 0.2529 0.2460 0.2515 368,757 +0.00(+1.67%)
Jun 11, 2018 0.2488 0.2488 0.2405 0.2474 281,391 +0.00(+0.00%)
Jun 08, 2018 0.2502 0.2528 0.2447 0.2474 517,044 -0.00(-0.28%)
Jun 07, 2018 0.2488 0.2529 0.2474 0.2481 181,672 -0.00(-0.82%)
Jun 06, 2018 0.2488 0.2531 0.2474 0.2502 390,495 -0.00(-1.09%)
Jun 05, 2018 0.2488 0.2529 0.2434 0.2529 508,103 +0.00(+1.66%)
Jun 04, 2018 0.2433 0.2515 0.2337 0.2488 801,105 +0.01(+2.26%)
Jun 01, 2018 0.2405 0.2460 0.2405 0.2433 267,816 +0.00(+1.14%)
May 31, 2018 0.2460 0.2529 0.2405 0.2405 378,098 -0.01(-2.23%)
May 30, 2018 0.2433 0.2543 0.2405 0.2460 1,353,645 +0.00(+1.70%)
May 29, 2018 0.2447 0.2474 0.2419 0.2419 377,014 -0.01(-2.22%)
May 25, 2018 0.2474 0.2474 0.2474 0 +0.00(+0.56%)
May 24, 2018 0.2460 0.2488 0.2407 0.2460 241,836 -0.00(-0.50%)
May 23, 2018 0.2460 0.2515 0.2392 0.2473 386,537 -0.00(-0.06%)
May 22, 2018 0.2515 0.2515 0.2454 0.2474 174,695 -0.00(-1.64%)
May 21, 2018 0.2488 0.2529 0.2433 0.2515 793,808 +0.00(+1.67%)
May 18, 2018 0.2474 0.2474 0.2433 0.2474 253,782 +0.00(+0.00%)
May 17, 2018 0.2433 0.2503 0.2405 0.2474 1,651,492 +0.00(+0.00%)
May 16, 2018 0.2502 0.2529 0.2462 0.2474 253,913 -0.00(-1.64%)
May 15, 2018 0.2515 0.2570 0.2433 0.2515 557,442 -0.00(-0.10%)
May 14, 2018 0.2502 0.2569 0.2447 0.2518 816,885 +0.00(+0.10%)
May 11, 2018 0.2584 0.2598 0.2502 0.2515 361,802 -0.01(-2.14%)
May 10, 2018 0.2584 0.2653 0.2518 0.2570 784,984 +0.00(+0.54%)
May 09, 2018 0.2515 0.2584 0.2405 0.2557 1,943,789 +0.01(+2.20%)
May 08, 2018 0.2364 0.2529 0.2364 0.2502 4,334,884 +0.01(+5.81%)
May 07, 2018 0.2419 0.2502 0.2309 0.2364 2,661,537 -0.00(-1.71%)
May 04, 2018 0.2378 0.2419 0.2351 0.2405 736,459 +0.00(+1.74%)
May 03, 2018 0.2364 0.2405 0.2337 0.2364 568,399 -0.00(-0.58%)
May 02, 2018 0.2351 0.2378 0.2309 0.2378 395,369 +0.01(+2.37%)
May 01, 2018 0.2351 0.2351 0.2282 0.2323 474,405 -0.00(-1.74%)
Apr 30, 2018 0.2419 0.2419 0.2282 0.2364 1,020,019 -0.01(-2.27%)
Apr 27, 2018 0.2460 0.2460 0.2392 0.2419 464,024 -0.00(-1.68%)
Apr 26, 2018 0.2433 0.2515 0.2407 0.2460 735,594 +0.01(+2.29%)
Apr 25, 2018 0.2392 0.2474 0.2337 0.2405 569,104 +0.00(+0.57%)
Apr 24, 2018 0.2474 0.2500 0.2337 0.2392 2,137,720 -0.01(-2.25%)
Apr 23, 2018 0.2529 0.2529 0.2405 0.2447 1,909,720 -0.01(-4.30%)
Apr 20, 2018 0.2584 0.2598 0.2515 0.2557 692,925 -0.00(-1.06%)
Apr 19, 2018 0.2570 0.2598 0.2515 0.2584 516,164 +0.00(+0.53%)
Apr 18, 2018 0.2584 0.2639 0.2543 0.2570 694,075 +0.00(+0.00%)
Apr 17, 2018 0.2529 0.2653 0.2502 0.2570 1,440,138 +0.01(+2.75%)
Apr 16, 2018 0.2612 0.2625 0.2474 0.2502 1,578,073 -0.01(-4.71%)
Apr 13, 2018 0.2735 0.2735 0.2516 0.2625 1,595,249 -0.01(-2.55%)
Apr 12, 2018 0.2570 0.2790 0.2570 0.2694 3,705,448 +0.01(+3.16%)
Apr 11, 2018 0.2570 0.2639 0.2502 0.2612 1,704,345 +0.00(+1.60%)
Apr 10, 2018 0.2474 0.2598 0.2462 0.2570 3,871,479 +0.01(+3.89%)
Apr 09, 2018 0.2447 0.2488 0.2351 0.2474 3,216,638 -0.00(-0.55%)
Apr 06, 2018 0.2488 0.2543 0.2433 0.2488 1,070,784 +0.00(+0.56%)
Apr 05, 2018 0.2364 0.2543 0.2338 0.2474 2,053,104 +0.01(+5.88%)
Apr 04, 2018 0.2323 0.2392 0.2227 0.2337 2,126,684 -0.00(-0.58%)
Apr 03, 2018 0.2405 0.2447 0.2337 0.2351 1,419,077 -0.00(-1.72%)
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.