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, 2012 0.2456 0.2481 0.2419 0.2481 716,048 +0.01(+2.54%)
Apr 27, 2012 0.2444 0.2468 0.2395 0.2419 636,635 -0.00(-0.51%)
Apr 26, 2012 0.2468 0.2505 0.2431 0.2431 551,759 -0.00(-1.00%)
Apr 25, 2012 0.2456 0.2481 0.2382 0.2456 635,414 +0.00(+0.50%)
Apr 24, 2012 0.2358 0.2468 0.2346 0.2444 295,867 +0.01(+3.11%)
Apr 23, 2012 0.2370 0.2431 0.2333 0.2370 758,099 -0.01(-2.53%)
Apr 20, 2012 0.2444 0.2456 0.2395 0.2431 294,580 +0.00(+1.54%)
Apr 19, 2012 0.2431 0.2481 0.2395 0.2395 88,720 -0.00(-2.01%)
Apr 18, 2012 0.2456 0.2505 0.2370 0.2444 352,095 -0.00(-0.50%)
Apr 17, 2012 0.2444 0.2493 0.2358 0.2456 1,730,512 +0.00(+0.00%)
Apr 16, 2012 0.2530 0.2591 0.2444 0.2456 1,152,051 -0.01(-3.85%)
Apr 13, 2012 0.2505 0.2579 0.2505 0.2554 466,271 +0.00(+1.96%)
Apr 12, 2012 0.2530 0.2603 0.2493 0.2505 325,931 -0.00(-1.45%)
Apr 11, 2012 0.2640 0.2646 0.2542 0.2542 354,546 -0.00(-1.43%)
Apr 10, 2012 0.2456 0.2824 0.2456 0.2579 1,207,922 +0.01(+3.96%)
Apr 09, 2012 0.2554 0.2567 0.2468 0.2481 983,348 -0.01(-3.35%)
Apr 05, 2012 0.2591 0.2628 0.2554 0.2567 265,965 +0.00(+0.48%)
Apr 04, 2012 0.2591 0.2640 0.2530 0.2554 677,636 -0.01(-2.80%)
Apr 03, 2012 0.2653 0.2677 0.2591 0.2628 492,574 -0.00(-1.38%)
Apr 02, 2012 0.2763 0.2763 0.2640 0.2665 1,138,151 -0.00(-1.81%)
Mar 30, 2012 0.2628 0.2763 0.2567 0.2714 1,796,154 +0.01(+2.79%)
Mar 29, 2012 0.2554 0.2665 0.2542 0.2640 631,130 +0.01(+2.87%)
Mar 28, 2012 0.2603 0.2640 0.2554 0.2567 560,447 -0.01(-2.79%)
Mar 27, 2012 0.2591 0.2677 0.2591 0.2640 601,220 +0.00(+0.94%)
Mar 26, 2012 0.2640 0.2677 0.2579 0.2616 1,366,698 -0.00(-0.47%)
Mar 23, 2012 0.2640 0.2677 0.2591 0.2628 475,856 -0.00(-0.47%)
Mar 22, 2012 0.2653 0.2677 0.2542 0.2640 807,439 -0.00(-0.46%)
Mar 21, 2012 0.2683 0.2763 0.2653 0.2653 1,567,175 -0.00(-0.92%)
Mar 20, 2012 0.2738 0.2738 0.2653 0.2677 1,141,896 -0.00(-1.36%)
Mar 19, 2012 0.2677 0.2751 0.2640 0.2714 3,457,058 +0.01(+2.31%)
Mar 16, 2012 0.2591 0.2736 0.2567 0.2653 5,266,942 +0.01(+4.35%)
Mar 15, 2012 0.2407 0.2579 0.2407 0.2542 5,327,690 +0.02(+6.70%)
Mar 14, 2012 0.2382 0.2395 0.2346 0.2382 716,235 +0.00(+1.04%)
Mar 13, 2012 0.2321 0.2370 0.2297 0.2358 1,613,820 +0.01(+3.50%)
Mar 12, 2012 0.2181 0.2323 0.2181 0.2278 1,165,242 +0.01(+5.03%)
Mar 09, 2012 0.2157 0.2181 0.2145 0.2169 277,389 +0.00(+0.56%)
Mar 08, 2012 0.2181 0.2193 0.2060 0.2157 682,609 -0.00(-1.11%)
Mar 07, 2012 0.2096 0.2205 0.2096 0.2181 303,708 +0.00(+0.00%)
Mar 06, 2012 0.2169 0.2181 0.2108 0.2181 557,783 +0.00(+1.12%)
Mar 05, 2012 0.2169 0.2205 0.2133 0.2157 442,762 +0.00(+0.00%)
Mar 02, 2012 0.2193 0.2193 0.2157 0.2157 602,680 -0.00(-1.66%)
Mar 01, 2012 0.2242 0.2242 0.2169 0.2193 222,631 -0.00(-1.63%)
Feb 29, 2012 0.2181 0.2242 0.2181 0.2230 399,904 +0.00(+1.10%)
Feb 28, 2012 0.2193 0.2266 0.2169 0.2205 323,045 +0.00(+1.11%)
Feb 27, 2012 0.2120 0.2290 0.2120 0.2181 577,525 +0.00(+1.69%)
Feb 24, 2012 0.2181 0.2205 0.2145 0.2145 287,442 -0.00(-0.56%)
Feb 23, 2012 0.2217 0.2230 0.2157 0.2157 403,602 -0.00(-2.20%)
Feb 22, 2012 0.2254 0.2266 0.2181 0.2205 236,215 -0.00(-2.15%)
Feb 21, 2012 0.2205 0.2290 0.2181 0.2254 574,537 +0.00(+1.64%)
Feb 17, 2012 0.2230 0.2230 0.2157 0.2217 230,364 +0.00(+0.00%)
Feb 16, 2012 0.2230 0.2230 0.2181 0.2217 187,523 -0.00(-0.54%)
Feb 15, 2012 0.2242 0.2242 0.2160 0.2230 226,007 +0.00(+1.10%)
Feb 14, 2012 0.2145 0.2302 0.2145 0.2205 1,131,364 +0.01(+3.41%)
Feb 13, 2012 0.2096 0.2181 0.2096 0.2133 814,161 +0.00(+1.73%)
Feb 10, 2012 0.2230 0.2266 0.2048 0.2096 4,229,406 -0.01(-5.46%)
Feb 09, 2012 0.2278 0.2290 0.2193 0.2217 570,419 -0.00(-2.14%)
Feb 08, 2012 0.2242 0.2302 0.2230 0.2266 242,232 +0.00(+1.08%)
Feb 07, 2012 0.2242 0.2266 0.2193 0.2242 423,384 -0.00(-1.07%)
Feb 06, 2012 0.2314 0.2314 0.2242 0.2266 302,363 -0.01(-2.60%)
Feb 03, 2012 0.2254 0.2351 0.2242 0.2326 606,137 +0.01(+3.23%)
Feb 02, 2012 0.2278 0.2314 0.2242 0.2254 454,597 -0.00(-0.53%)
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.