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 (%)
Apr 30, 2013 0.2359 0.2421 0.2309 0.2321 0 -0.01(-3.63%)
Apr 29, 2013 0.2421 0.2421 0.2346 0.2408 229,996 -0.00(-0.52%)
Apr 26, 2013 0.2396 0.2421 0.2346 0.2421 293,992 +0.01(+3.19%)
Apr 25, 2013 0.2358 0.2383 0.2296 0.2346 343,716 -0.00(-0.53%)
Apr 24, 2013 0.2371 0.2372 0.2346 0.2359 0 +0.00(+0.00%)
Apr 23, 2013 0.2396 0.2396 0.2321 0.2359 207,999 -0.00(-2.07%)
Apr 22, 2013 0.2408 0.2408 0.2371 0.2408 4,471,552 +0.00(+1.05%)
Apr 19, 2013 0.2371 0.2383 0.2366 0.2383 29,618 -0.00(-1.04%)
Apr 18, 2013 0.2321 0.2433 0.2309 0.2408 585,717 +0.01(+2.66%)
Apr 17, 2013 0.2408 0.2408 0.2346 0.2346 605,807 -0.00(-1.57%)
Apr 16, 2013 0.2321 0.2383 0.2296 0.2383 205,138 +0.01(+2.69%)
Apr 15, 2013 0.2359 0.2371 0.2296 0.2321 671,430 -0.01(-2.62%)
Apr 12, 2013 0.2334 0.2396 0.2309 0.2383 341,625 +0.00(+0.53%)
Apr 11, 2013 0.2309 0.2433 0.2271 0.2371 254,702 +0.01(+2.70%)
Apr 10, 2013 0.2392 0.2396 0.2309 0.2309 79,261 -0.00(-2.12%)
Apr 09, 2013 0.2359 0.2408 0.2321 0.2359 148,442 -0.00(-0.53%)
Apr 08, 2013 0.2309 0.2421 0.2309 0.2371 552,204 +0.00(+0.53%)
Apr 05, 2013 0.2396 0.2396 0.2346 0.2359 129,306 -0.00(-0.53%)
Apr 04, 2013 0.2371 0.2396 0.2346 0.2371 230,918 +0.00(+0.53%)
Apr 03, 2013 0.2309 0.2383 0.2309 0.2359 237,224 +0.00(+0.00%)
Apr 02, 2013 0.2259 0.2396 0.2221 0.2359 305,836 -0.00(-1.56%)
Apr 01, 2013 0.2396 0.2433 0.2321 0.2396 407,888 +0.00(+0.52%)
Mar 28, 2013 0.2379 0.2408 0.2309 0.2383 291,404 +0.00(+0.00%)
Mar 27, 2013 0.2421 0.2421 0.2359 0.2383 91,899 -0.00(-0.52%)
Mar 26, 2013 0.2346 0.2396 0.2271 0.2396 130,380 +0.00(+1.05%)
Mar 25, 2013 0.2383 0.2396 0.2334 0.2371 653,543 -0.00(-1.55%)
Mar 22, 2013 0.2408 0.2421 0.2321 0.2408 253,075 +0.00(+0.00%)
Mar 21, 2013 0.2371 0.2421 0.2323 0.2408 1,274,071 +0.01(+3.76%)
Mar 20, 2013 0.2371 0.2371 0.2321 0.2321 483,312 -0.01(-2.62%)
Mar 19, 2013 0.2342 0.2383 0.2327 0.2383 383,968 +0.00(+1.06%)
Mar 18, 2013 0.2234 0.2359 0.2209 0.2359 2,326,112 +0.01(+6.78%)
Mar 15, 2013 0.2334 0.2371 0.2209 0.2209 2,075,169 -0.02(-6.84%)
Mar 14, 2013 0.2314 0.2383 0.2284 0.2371 476,669 +0.01(+3.26%)
Mar 13, 2013 0.2259 0.2296 0.2259 0.2296 237,761 -0.00(-0.54%)
Mar 12, 2013 0.2271 0.2309 0.2271 0.2309 160,206 +0.00(+1.65%)
Mar 11, 2013 0.2396 0.2396 0.2271 0.2271 812,067 -0.01(-3.70%)
Mar 08, 2013 0.2396 0.2421 0.2321 0.2359 286,179 -0.00(-1.05%)
Mar 07, 2013 0.2309 0.2421 0.2284 0.2383 665,868 +0.01(+3.24%)
Mar 06, 2013 0.2296 0.2321 0.2271 0.2309 228,081 +0.00(+1.09%)
Mar 05, 2013 0.2246 0.2311 0.2246 0.2284 167,675 +0.00(+0.55%)
Mar 04, 2013 0.2317 0.2317 0.2246 0.2271 538,966 -0.00(-1.62%)
Mar 01, 2013 0.2309 0.2359 0.2271 0.2309 638,967 +0.00(+0.00%)
Feb 28, 2013 0.2359 0.2371 0.2271 0.2309 591,599 -0.01(-2.63%)
Feb 27, 2013 0.2271 0.2371 0.2271 0.2371 351,129 +0.00(+2.15%)
Feb 26, 2013 0.2271 0.2359 0.2259 0.2321 987,956 +0.00(+0.00%)
Feb 25, 2013 0.2296 0.2346 0.2246 0.2321 464,240 -0.00(-0.53%)
Feb 22, 2013 0.2234 0.2371 0.2209 0.2334 1,050,654 +0.01(+5.65%)
Feb 21, 2013 0.2190 0.2231 0.2171 0.2209 778,683 -0.00(-1.12%)
Feb 20, 2013 0.2221 0.2246 0.2184 0.2234 1,130,966 +0.00(+0.00%)
Feb 19, 2013 0.2284 0.2284 0.2198 0.2234 745,963 -0.00(-0.56%)
Feb 15, 2013 0.2184 0.2246 0.2184 0.2246 850,059 +0.01(+5.26%)
Feb 14, 2013 0.2084 0.2209 0.2059 0.2134 1,203,272 +0.00(+1.79%)
Feb 13, 2013 0.2069 0.2096 0.2059 0.2096 306,117 +0.00(+2.44%)
Feb 12, 2013 0.2121 0.2121 0.2034 0.2047 912,284 -0.01(-4.65%)
Feb 11, 2013 0.2121 0.2184 0.2072 0.2146 484,065 +0.01(+3.61%)
Feb 08, 2013 0.2084 0.2084 0.2072 0.2072 134,242 -0.00(-2.35%)
Feb 07, 2013 0.2171 0.2171 0.2084 0.2121 127,871 +0.00(+0.00%)
Feb 06, 2013 0.2096 0.2209 0.2096 0.2121 2,032,056 +0.00(+2.41%)
Feb 04, 2013 0.2109 0.2146 0.2072 0.2072 475,579 -0.00(-2.35%)
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.