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 (%)
Aug 31, 2018 0.2873 0.2873 0.2873 0 +0.00(+0.48%)
Aug 30, 2018 0.2873 0.2942 0.2845 0.2859 224,144 -0.01(-2.80%)
Aug 29, 2018 0.2928 0.2956 0.2832 0.2942 294,268 +0.00(+0.47%)
Aug 28, 2018 0.2942 0.3024 0.2900 0.2928 185,593 +0.00(+0.47%)
Aug 27, 2018 0.2928 0.2955 0.2891 0.2914 217,763 -0.00(-0.47%)
Aug 24, 2018 0.2997 0.2997 0.2928 0.2928 190,606 -0.01(-2.29%)
Aug 23, 2018 0.2969 0.2997 0.2928 0.2997 273,483 +0.00(+0.93%)
Aug 22, 2018 0.2900 0.2997 0.2900 0.2969 263,320 +0.01(+2.37%)
Aug 21, 2018 0.2955 0.2969 0.2845 0.2900 520,165 -0.01(-1.86%)
Aug 20, 2018 0.2887 0.3010 0.2790 0.2955 1,967,185 +0.01(+2.87%)
Aug 17, 2018 0.2942 0.2942 0.2859 0.2873 649,661 -0.01(-2.34%)
Aug 16, 2018 0.2914 0.3024 0.2832 0.2942 495,226 +0.01(+1.90%)
Aug 15, 2018 0.2955 0.2995 0.2887 0.2887 633,532 -0.01(-3.67%)
Aug 14, 2018 0.2900 0.2997 0.2887 0.2997 677,510 +0.00(+0.93%)
Aug 13, 2018 0.3010 0.3098 0.2914 0.2969 603,079 -0.01(-1.82%)
Aug 10, 2018 0.2969 0.3024 0.2914 0.3024 441,595 +0.01(+2.33%)
Aug 09, 2018 0.2818 0.2983 0.2818 0.2955 503,592 +0.00(+0.47%)
Aug 08, 2018 0.3024 0.3038 0.2832 0.2942 780,801 -0.01(-3.60%)
Aug 07, 2018 0.3010 0.3093 0.2419 0.3052 1,962,951 -0.00(-0.89%)
Aug 06, 2018 0.3120 0.3223 0.3038 0.3079 1,151,180 -0.00(-1.32%)
Aug 03, 2018 0.3093 0.3161 0.3079 0.3120 1,003,228 +0.00(+0.89%)
Aug 02, 2018 0.3120 0.3148 0.3079 0.3093 782,765 -0.01(-1.75%)
Aug 01, 2018 0.3216 0.3216 0.3120 0.3148 446,447 +0.00(+0.00%)
Jul 31, 2018 0.3107 0.3244 0.3107 0.3148 601,398 +0.00(+1.33%)
Jul 30, 2018 0.3258 0.3326 0.3052 0.3107 1,418,327 -0.02(-5.44%)
Jul 27, 2018 0.3395 0.3409 0.3258 0.3285 899,195 -0.00(-1.24%)
Jul 26, 2018 0.3326 0.3394 0.3313 0.3326 1,028,800 +0.00(+0.41%)
Jul 25, 2018 0.3271 0.3333 0.3244 0.3313 810,003 +0.01(+2.99%)
Jul 24, 2018 0.3216 0.3271 0.3189 0.3216 454,937 +0.00(+0.86%)
Jul 23, 2018 0.3230 0.3271 0.3175 0.3189 564,907 -0.00(-1.28%)
Jul 20, 2018 0.3230 0.3296 0.3215 0.3230 705,300 +0.00(+0.00%)
Jul 19, 2018 0.3409 0.3436 0.3176 0.3230 2,509,780 -0.02(-4.86%)
Jul 18, 2018 0.3285 0.3409 0.3230 0.3395 3,068,874 +0.01(+4.00%)
Jul 17, 2018 0.3244 0.3299 0.3131 0.3265 1,480,405 +0.00(+1.50%)
Jul 16, 2018 0.3120 0.3270 0.3120 0.3216 1,662,441 +0.01(+3.54%)
Jul 13, 2018 0.3065 0.3107 0.3024 0.3107 404,557 +0.00(+1.35%)
Jul 12, 2018 0.3093 0.3120 0.2997 0.3065 686,065 -0.00(-0.89%)
Jul 11, 2018 0.3079 0.3134 0.3010 0.3093 433,468 +0.00(+0.45%)
Jul 10, 2018 0.3093 0.3134 0.3013 0.3079 507,215 -0.00(-0.44%)
Jul 09, 2018 0.3148 0.3189 0.3026 0.3093 1,857,434 -0.00(-1.32%)
Jul 06, 2018 0.3038 0.3148 0.3012 0.3134 1,081,442 +0.01(+3.64%)
Jul 05, 2018 0.2997 0.3052 0.2944 0.3024 272,435 +0.00(+0.00%)
Jul 03, 2018 0.3024 0.3024 0.3024 0 -0.00(-0.90%)
Jul 02, 2018 0.3010 0.3093 0.2996 0.3052 693,689 +0.01(+1.83%)
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%)
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.