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 (%)
Nov 30, 2009 0.2654 0.2665 0.2586 0.2620 523,671 -0.00(-1.27%)
Nov 27, 2009 0.2642 0.2687 0.2642 0.2654 382,619 -0.00(-0.84%)
Nov 25, 2009 0.2710 0.2755 0.2676 0.2676 412,377 -0.00(-1.65%)
Nov 24, 2009 0.2665 0.2755 0.2642 0.2721 1,097,432 +0.01(+2.11%)
Nov 23, 2009 0.2755 0.2777 0.2643 0.2665 983,505 -0.01(-4.05%)
Nov 20, 2009 0.2789 0.2811 0.2744 0.2777 284,301 -0.01(-1.98%)
Nov 19, 2009 0.2687 0.2833 0.2642 0.2833 1,525,693 +0.01(+4.56%)
Nov 18, 2009 0.2744 0.2744 0.2631 0.2710 1,108,860 -0.01(-2.82%)
Nov 17, 2009 0.2789 0.2822 0.2732 0.2789 368,345 +0.00(+0.00%)
Nov 16, 2009 0.2901 0.2923 0.2732 0.2789 1,465,457 -0.01(-4.62%)
Nov 13, 2009 0.2867 0.2935 0.2867 0.2923 593,726 +0.01(+3.17%)
Nov 12, 2009 0.2867 0.2867 0.2811 0.2833 348,477 -0.00(-0.79%)
Nov 11, 2009 0.2732 0.2856 0.2732 0.2856 589,279 +0.01(+5.39%)
Nov 10, 2009 0.2721 0.2744 0.2631 0.2710 653,233 -0.00(-1.63%)
Nov 09, 2009 0.2755 0.2856 0.2721 0.2755 661,371 -0.00(-1.21%)
Nov 06, 2009 0.2923 0.2923 0.2777 0.2789 639,910 -0.02(-5.70%)
Nov 05, 2009 0.2845 0.2980 0.2642 0.2957 723,777 +0.01(+2.73%)
Nov 04, 2009 0.2912 0.3013 0.2867 0.2878 401,518 +0.00(+1.59%)
Nov 03, 2009 0.2699 0.2833 0.2654 0.2833 757,137 +0.01(+4.56%)
Nov 02, 2009 0.2811 0.2867 0.2654 0.2710 986,751 -0.01(-3.21%)
Oct 30, 2009 0.2968 0.3115 0.2766 0.2800 890,176 -0.02(-5.68%)
Oct 29, 2009 0.2833 0.3025 0.2777 0.2968 1,495,055 +0.01(+3.53%)
Oct 28, 2009 0.2980 0.3002 0.2755 0.2867 2,229,718 -0.02(-5.20%)
Oct 27, 2009 0.3115 0.3205 0.3002 0.3025 1,182,410 -0.01(-3.24%)
Oct 26, 2009 0.3193 0.3238 0.3103 0.3126 1,788,410 -0.01(-3.81%)
Oct 23, 2009 0.3185 0.3306 0.3171 0.3250 1,470,731 -0.01(-2.03%)
Oct 22, 2009 0.3272 0.3351 0.3261 0.3317 984,501 +0.00(+0.34%)
Oct 21, 2009 0.3328 0.3418 0.3272 0.3306 938,504 -0.01(-1.67%)
Oct 20, 2009 0.3306 0.3429 0.3261 0.3362 1,213,956 -0.00(-0.33%)
Oct 19, 2009 0.3317 0.3396 0.3317 0.3373 1,232,018 +0.00(+0.33%)
Oct 16, 2009 0.3463 0.3486 0.3351 0.3362 2,162,696 -0.01(-2.61%)
Oct 15, 2009 0.3441 0.3452 0.3362 0.3452 1,653,334 -0.00(-0.32%)
Oct 14, 2009 0.3407 0.3473 0.3396 0.3463 1,725,737 +0.01(+1.99%)
Oct 13, 2009 0.3384 0.3396 0.3351 0.3396 1,364,559 +0.00(+1.34%)
Oct 12, 2009 0.3362 0.3407 0.3317 0.3351 2,587,098 -0.00(-0.33%)
Oct 09, 2009 0.3306 0.3362 0.3306 0.3362 716,929 +0.01(+1.70%)
Oct 08, 2009 0.3317 0.3328 0.3272 0.3306 2,377,014 -0.00(-0.34%)
Oct 07, 2009 0.3216 0.3317 0.3216 0.3317 925,412 +0.00(+1.03%)
Oct 06, 2009 0.3205 0.3317 0.3205 0.3283 855,429 +0.01(+2.10%)
Oct 05, 2009 0.3283 0.3317 0.3205 0.3216 1,119,532 -0.01(-2.39%)
Oct 02, 2009 0.3205 0.3295 0.3205 0.3295 1,531,865 +0.00(+1.03%)
Oct 01, 2009 0.3317 0.3317 0.3227 0.3261 3,798,110 +0.00(+0.00%)
Sep 30, 2009 0.3227 0.3261 0.3182 0.3261 2,106,773 +0.00(+0.35%)
Sep 29, 2009 0.3261 0.3295 0.3205 0.3250 1,251,211 +0.00(+0.00%)
Sep 28, 2009 0.3238 0.3261 0.3182 0.3250 1,520,286 +0.00(+0.70%)
Sep 25, 2009 0.3148 0.3261 0.3148 0.3227 1,988,142 +0.01(+3.24%)
Sep 24, 2009 0.3193 0.3205 0.3047 0.3126 2,286,690 -0.00(-0.36%)
Sep 23, 2009 0.3238 0.3261 0.3126 0.3137 3,330,059 -0.01(-2.11%)
Sep 22, 2009 0.3092 0.3238 0.3068 0.3205 3,067,582 +0.01(+4.78%)
Sep 21, 2009 0.3013 0.3058 0.2811 0.3058 2,671,862 +0.01(+1.87%)
Sep 18, 2009 0.3036 0.3092 0.2991 0.3002 4,119,880 -0.00(-1.11%)
Sep 17, 2009 0.3092 0.3092 0.2923 0.3036 2,530,143 -0.00(-1.46%)
Sep 16, 2009 0.2935 0.3081 0.2923 0.3081 3,214,833 +0.02(+6.20%)
Sep 15, 2009 0.3025 0.3058 0.2867 0.2901 2,715,726 -0.01(-2.64%)
Sep 14, 2009 0.2968 0.3036 0.2923 0.2980 2,194,544 -0.00(-1.49%)
Sep 11, 2009 0.2755 0.3092 0.2744 0.3025 5,663,788 +0.03(+9.80%)
Sep 10, 2009 0.2699 0.2777 0.2687 0.2755 1,715,847 +0.00(+0.82%)
Sep 09, 2009 0.2721 0.2777 0.2705 0.2732 585,046 +0.00(+0.00%)
Sep 08, 2009 0.2800 0.2811 0.2654 0.2732 946,250 +0.00(+0.00%)
Sep 04, 2009 0.2732 0.2744 0.2631 0.2732 1,863,107 +0.01(+2.10%)
Sep 03, 2009 0.2710 0.2766 0.2654 0.2676 1,197,280 -0.00(-1.65%)
Sep 02, 2009 0.2732 0.2755 0.2624 0.2721 895,654 -0.00(-0.82%)
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.