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 29, 2016 0.1540 0.1567 0.1526 0.1526 52,263 -0.00(-0.89%)
Jul 28, 2016 0.1540 0.1677 0.1402 0.1540 540,048 +0.00(+0.90%)
Jul 27, 2016 0.1594 0.1608 0.1526 0.1526 38,943 -0.00(-2.63%)
Jul 26, 2016 0.1622 0.1622 0.1567 0.1567 90,668 +0.00(+0.00%)
Jul 25, 2016 0.1594 0.1594 0.1526 0.1567 79,807 -0.00(-1.72%)
Jul 22, 2016 0.1567 0.1608 0.1512 0.1594 369,055 +0.00(+1.75%)
Jul 21, 2016 0.1553 0.1581 0.1485 0.1567 212,467 +0.00(+0.89%)
Jul 20, 2016 0.1581 0.1608 0.1485 0.1553 216,417 -0.00(-1.75%)
Jul 19, 2016 0.1567 0.1581 0.1388 0.1581 291,387 +0.00(+0.00%)
Jul 18, 2016 0.1563 0.1581 0.1563 0.1581 124,454 +0.00(+0.79%)
Jul 15, 2016 0.1540 0.1581 0.1540 0.1568 75,449 +0.00(+0.09%)
Jul 14, 2016 0.1553 0.1567 0.1552 0.1567 220,826 +0.00(+2.70%)
Jul 13, 2016 0.1581 0.1649 0.1498 0.1526 647,624 -0.01(-3.48%)
Jul 12, 2016 0.1553 0.1677 0.1553 0.1581 240,782 +0.00(+0.00%)
Jul 11, 2016 0.1649 0.1649 0.1581 0.1581 168,766 -0.00(-1.72%)
Jul 08, 2016 0.1636 0.1649 0.1594 0.1608 278,124 -0.00(-2.49%)
Jul 07, 2016 0.1622 0.1704 0.1567 0.1649 144,475 +0.01(+4.34%)
Jul 05, 2016 0.1594 0.1649 0.1581 0.1581 41,358 -0.01(-4.16%)
Jul 01, 2016 0.1567 0.1649 0.1649 0.1649 51,652 +0.01(+6.19%)
Jun 30, 2016 0.1622 0.1622 0.1553 0.1553 309,342 -0.01(-3.42%)
Jun 29, 2016 0.1608 0.1691 0.1581 0.1608 492,818 -0.00(-2.50%)
Jun 28, 2016 0.1677 0.1718 0.1636 0.1649 142,947 +0.00(+0.00%)
Jun 27, 2016 0.1594 0.1759 0.1594 0.1649 199,139 +0.00(+0.84%)
Jun 24, 2016 0.1553 0.1732 0.1553 0.1636 518,703 +0.01(+4.39%)
Jun 23, 2016 0.1636 0.1691 0.1567 0.1567 66,537 -0.01(-5.00%)
Jun 22, 2016 0.1663 0.1704 0.1643 0.1649 39,205 -0.00(-0.83%)
Jun 21, 2016 0.1704 0.1704 0.1622 0.1663 64,391 -0.00(-0.82%)
Jun 20, 2016 0.1622 0.1718 0.1608 0.1677 93,877 +0.01(+5.17%)
Jun 17, 2016 0.1691 0.1691 0.1594 0.1594 95,448 -0.01(-5.69%)
Jun 16, 2016 0.1629 0.1718 0.1622 0.1691 85,183 -0.00(-1.60%)
Jun 15, 2016 0.1704 0.1718 0.1704 0.1718 180,835 +0.00(+1.63%)
Jun 14, 2016 0.1704 0.1718 0.1651 0.1691 43,082 -0.00(-1.60%)
Jun 13, 2016 0.1649 0.1718 0.1649 0.1718 77,355 +0.00(+0.81%)
Jun 10, 2016 0.1718 0.1718 0.1681 0.1704 211,449 -0.00(-0.80%)
Jun 09, 2016 0.1704 0.1718 0.1608 0.1718 786,402 +0.00(+2.46%)
Jun 08, 2016 0.1677 0.1677 0.1622 0.1677 40,973 +0.00(+1.67%)
Jun 07, 2016 0.1677 0.1691 0.1581 0.1649 402,579 -0.00(-0.83%)
Jun 06, 2016 0.1677 0.1691 0.1587 0.1663 106,921 +0.00(+2.54%)
Jun 03, 2016 0.1646 0.1649 0.1608 0.1622 61,816 -0.00(-1.67%)
Jun 02, 2016 0.1636 0.1704 0.1636 0.1649 43,868 -0.00(-0.83%)
Jun 01, 2016 0.1594 0.1718 0.1594 0.1663 193,923 -0.00(-0.82%)
May 31, 2016 0.1677 0.1677 0.1622 0.1677 214,955 +0.00(+1.67%)
May 27, 2016 0.1663 0.1649 0.1649 0.1649 279,361 -0.00(-1.09%)
May 26, 2016 0.1608 0.1677 0.1584 0.1668 449,939 +0.00(+2.81%)
May 25, 2016 0.1594 0.1636 0.1594 0.1622 229,796 +0.00(+2.61%)
May 24, 2016 0.1551 0.1594 0.1551 0.1581 200,449 +0.00(+1.77%)
May 23, 2016 0.1540 0.1636 0.1526 0.1553 549,389 +0.00(+2.73%)
May 20, 2016 0.1553 0.1581 0.1512 0.1512 369,834 -0.00(-2.66%)
May 19, 2016 0.1540 0.1567 0.1526 0.1553 47,258 +0.00(+0.61%)
May 18, 2016 0.1581 0.1526 0.1526 0.1544 35,276 +0.00(+1.19%)
May 17, 2016 0.1512 0.1608 0.1498 0.1526 269,467 -0.00(-1.76%)
May 16, 2016 0.1526 0.1622 0.1512 0.1553 329,734 +0.00(+2.72%)
May 13, 2016 0.1512 0.1553 0.1512 0.1512 63,562 +0.00(+0.00%)
May 12, 2016 0.1540 0.1581 0.1512 0.1512 149,698 +0.00(+0.00%)
May 11, 2016 0.1498 0.1567 0.1498 0.1512 132,056 +0.00(+0.92%)
May 10, 2016 0.1540 0.1608 0.1498 0.1498 343,687 +0.00(+0.00%)
May 09, 2016 0.1498 0.1581 0.1498 0.1498 214,664 +0.00(+0.00%)
May 06, 2016 0.1553 0.1567 0.1498 0.1498 410,348 +0.00(+1.87%)
May 05, 2016 0.1457 0.1553 0.1457 0.1471 282,213 +0.00(+1.90%)
May 04, 2016 0.1388 0.1526 0.1375 0.1443 773,271 +0.00(+0.00%)
May 03, 2016 0.1498 0.1526 0.1457 0.1443 127,866 -0.00(-0.94%)
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.