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 (%)
Jul 31, 2012 0.1847 0.1847 0.1809 0.1809 795,014 -0.00(-2.68%)
Jul 30, 2012 0.1947 0.1997 0.1847 0.1859 766,646 -0.01(-3.87%)
Jul 27, 2012 0.1822 0.1934 0.1760 0.1934 1,327,802 +0.01(+5.44%)
Jul 26, 2012 0.1797 0.1861 0.1760 0.1834 1,867,305 +0.00(+2.08%)
Jul 25, 2012 0.1809 0.1822 0.1772 0.1797 873,651 -0.00(-1.37%)
Jul 24, 2012 0.1872 0.1872 0.1784 0.1822 641,876 -0.00(-2.01%)
Jul 23, 2012 0.1884 0.1884 0.1822 0.1859 673,457 -0.01(-3.25%)
Jul 20, 2012 0.1834 0.1922 0.1784 0.1922 1,265,834 +0.01(+5.48%)
Jul 19, 2012 0.1822 0.1834 0.1797 0.1822 2,894,721 -0.00(-0.68%)
Jul 18, 2012 0.1772 0.1859 0.1772 0.1834 526,849 +0.00(+1.38%)
Jul 17, 2012 0.1797 0.1847 0.1747 0.1809 540,408 +0.00(+0.00%)
Jul 16, 2012 0.1822 0.1847 0.1760 0.1809 1,851,254 -0.00(-2.03%)
Jul 13, 2012 0.1859 0.1859 0.1784 0.1847 244,100 +0.00(+1.37%)
Jul 12, 2012 0.1859 0.1859 0.1784 0.1822 564,273 -0.00(-0.68%)
Jul 11, 2012 0.1859 0.1859 0.1809 0.1834 942,095 -0.00(-0.68%)
Jul 10, 2012 0.1847 0.1884 0.1822 0.1847 319,844 +0.00(+0.00%)
Jul 09, 2012 0.1872 0.1897 0.1834 0.1847 498,249 +0.00(+0.00%)
Jul 06, 2012 0.1872 0.1884 0.1847 0.1847 613,812 -0.01(-3.27%)
Jul 05, 2012 0.1872 0.1922 0.1872 0.1909 656,476 +0.01(+4.08%)
Jul 03, 2012 0.1834 0.1906 0.1809 0.1834 756,213 +0.00(+1.38%)
Jul 02, 2012 0.1822 0.1884 0.1809 0.1809 722,556 -0.01(-3.33%)
Jun 29, 2012 0.1872 0.1872 0.1760 0.1872 689,396 +0.00(+2.04%)
Jun 28, 2012 0.1859 0.1872 0.1772 0.1834 708,388 -0.00(-2.00%)
Jun 27, 2012 0.1822 0.1934 0.1784 0.1872 454,167 +0.01(+3.45%)
Jun 26, 2012 0.1772 0.1847 0.1760 0.1809 588,225 +0.00(+0.00%)
Jun 25, 2012 0.1859 0.1872 0.1809 0.1809 459,143 -0.00(-2.68%)
Jun 22, 2012 0.1822 0.1859 0.1809 0.1859 468,423 +0.00(+2.76%)
Jun 21, 2012 0.1872 0.1872 0.1809 0.1809 803,044 -0.00(-2.68%)
Jun 20, 2012 0.1922 0.1922 0.1834 0.1859 328,619 -0.00(-1.97%)
Jun 19, 2012 0.1847 0.1934 0.1847 0.1897 352,996 +0.00(+2.01%)
Jun 18, 2012 0.1872 0.1922 0.1809 0.1859 1,167,475 +0.00(+0.68%)
Jun 15, 2012 0.1897 0.1972 0.1847 0.1847 1,425,992 -0.01(-3.27%)
Jun 14, 2012 0.1934 0.1934 0.1872 0.1909 570,707 +0.00(+1.32%)
Jun 13, 2012 0.1934 0.1959 0.1884 0.1884 263,893 -0.00(-2.27%)
Jun 12, 2012 0.1953 0.1953 0.1916 0.1928 641,993 -0.00(-0.63%)
Jun 11, 2012 0.1940 0.1953 0.1916 0.1940 233,367 +0.00(+1.94%)
Jun 08, 2012 0.1940 0.1940 0.1879 0.1903 655,593 -0.00(-1.27%)
Jun 07, 2012 0.1977 0.1977 0.1916 0.1928 1,388,114 +0.00(+0.64%)
Jun 06, 2012 0.1903 0.1953 0.1903 0.1916 873,904 +0.00(+0.65%)
Jun 05, 2012 0.1903 0.1916 0.1854 0.1903 758,197 +0.00(+0.65%)
Jun 04, 2012 0.1965 0.1988 0.1842 0.1891 920,996 -0.01(-3.14%)
Jun 01, 2012 0.2002 0.2002 0.1903 0.1953 259,214 -0.00(-2.45%)
May 31, 2012 0.1965 0.2002 0.1817 0.2002 9,430,212 +0.01(+3.82%)
May 30, 2012 0.1977 0.2002 0.1854 0.1928 1,981,306 -0.00(-2.48%)
May 29, 2012 0.1989 0.2026 0.1965 0.1977 1,368,017 -0.00(-0.62%)
May 25, 2012 0.2075 0.2075 0.1977 0.1989 1,172,841 -0.01(-2.99%)
May 24, 2012 0.2063 0.2100 0.1989 0.2051 1,213,410 -0.00(-1.18%)
May 23, 2012 0.2100 0.2112 0.2063 0.2075 870,899 +0.00(+0.00%)
May 22, 2012 0.2137 0.2137 0.2075 0.2075 397,673 +0.00(+0.00%)
May 21, 2012 0.2112 0.2155 0.2051 0.2075 522,451 -0.00(-0.59%)
May 18, 2012 0.2186 0.2186 0.2026 0.2088 523,510 -0.00(-2.30%)
May 17, 2012 0.2124 0.2186 0.1989 0.2137 1,124,022 +0.00(+1.75%)
May 16, 2012 0.2124 0.2124 0.2063 0.2100 679,322 +0.00(+0.00%)
May 15, 2012 0.2124 0.2149 0.2051 0.2100 974,749 -0.00(-2.29%)
May 14, 2012 0.2174 0.2198 0.2088 0.2149 830,044 -0.00(-0.57%)
May 11, 2012 0.2149 0.2174 0.2112 0.2161 516,792 -0.00(-1.12%)
May 10, 2012 0.2137 0.2210 0.2075 0.2186 1,008,560 +0.01(+5.33%)
May 09, 2012 0.2100 0.2112 0.2051 0.2075 1,120,211 -0.00(-2.31%)
May 08, 2012 0.2174 0.2198 0.2100 0.2124 1,632,305 -0.00(-2.26%)
May 07, 2012 0.2210 0.2235 0.2149 0.2174 388,919 -0.00(-1.67%)
May 04, 2012 0.2333 0.2360 0.2161 0.2210 4,377,281 -0.02(-8.63%)
May 03, 2012 0.2468 0.2468 0.2382 0.2419 855,769 -0.00(-1.01%)
May 02, 2012 0.2419 0.2468 0.2370 0.2444 322,845 +0.00(+2.05%)
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.