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, 2015 0.2233 0.2355 0.2220 0.2314 233,523 +0.01(+3.64%)
Nov 27, 2015 0.2233 0.2287 0.2220 0.2233 132,598 +0.00(+0.00%)
Nov 25, 2015 0.2233 0.2233 0.2233 0.2233 183,231 -0.00(-0.60%)
Nov 24, 2015 0.2328 0.2328 0.2233 0.2247 195,577 -0.01(-2.92%)
Nov 23, 2015 0.2274 0.2314 0.2233 0.2314 135,480 +0.00(+0.00%)
Nov 20, 2015 0.2342 0.2342 0.2206 0.2314 188,765 +0.01(+6.21%)
Nov 19, 2015 0.2206 0.2369 0.2179 0.2179 300,159 -0.00(-1.23%)
Nov 18, 2015 0.2220 0.2314 0.2206 0.2206 180,586 -0.00(-1.21%)
Nov 17, 2015 0.2260 0.2301 0.2193 0.2233 243,985 +0.00(+1.23%)
Nov 16, 2015 0.2274 0.2274 0.2206 0.2206 209,171 -0.01(-2.40%)
Nov 13, 2015 0.2193 0.2260 0.2179 0.2260 143,452 +0.01(+2.42%)
Nov 12, 2015 0.2220 0.2260 0.2139 0.2207 472,470 +0.00(+1.91%)
Nov 11, 2015 0.2287 0.2287 0.2139 0.2166 489,840 -0.01(-2.44%)
Nov 10, 2015 0.2152 0.2274 0.2152 0.2220 777,543 +0.01(+5.81%)
Nov 09, 2015 0.2044 0.2166 0.1976 0.2098 873,326 +0.01(+4.03%)
Nov 06, 2015 0.1990 0.2166 0.1935 0.2017 714,683 +0.01(+3.47%)
Nov 05, 2015 0.2003 0.2017 0.1922 0.1949 344,600 +0.00(+0.00%)
Nov 04, 2015 0.1908 0.2017 0.1895 0.1949 2,623,067 +0.00(+0.00%)
Nov 03, 2015 0.1908 0.1976 0.1908 0.1949 238,459 -0.00(-1.37%)
Nov 02, 2015 0.2003 0.2017 0.1922 0.1976 180,091 +0.00(+1.39%)
Oct 30, 2015 0.1922 0.2057 0.1922 0.1949 143,755 -0.00(-2.04%)
Oct 29, 2015 0.2044 0.2044 0.1908 0.1990 203,763 -0.00(-1.34%)
Oct 28, 2015 0.2030 0.2030 0.1990 0.2017 147,094 +0.00(+1.36%)
Oct 27, 2015 0.2030 0.2030 0.1976 0.1990 161,620 +0.00(+0.69%)
Oct 26, 2015 0.2098 0.2098 0.1935 0.1976 832,276 -0.01(-5.81%)
Oct 23, 2015 0.2111 0.2139 0.2071 0.2098 408,347 -0.00(-1.90%)
Oct 22, 2015 0.2220 0.2220 0.2044 0.2139 614,630 -0.01(-3.66%)
Oct 21, 2015 0.2301 0.2301 0.2220 0.2220 180,017 -0.00(-1.20%)
Oct 20, 2015 0.2260 0.2382 0.2220 0.2247 152,355 +0.00(+0.00%)
Oct 19, 2015 0.2247 0.2301 0.2220 0.2247 85,837 -0.00(-1.19%)
Oct 16, 2015 0.2355 0.2355 0.2233 0.2274 256,760 -0.01(-2.33%)
Oct 15, 2015 0.2301 0.2369 0.2301 0.2328 58,272 +0.01(+2.38%)
Oct 14, 2015 0.2274 0.2314 0.2274 0.2274 29,302 -0.00(-1.18%)
Oct 13, 2015 0.2369 0.2396 0.2301 0.2301 99,957 -0.00(-1.73%)
Oct 12, 2015 0.2301 0.2369 0.2274 0.2342 298,947 +0.01(+2.37%)
Oct 09, 2015 0.2296 0.2355 0.2233 0.2287 70,292 +0.01(+2.42%)
Oct 08, 2015 0.2328 0.2328 0.2206 0.2233 72,974 -0.00(-1.79%)
Oct 07, 2015 0.2355 0.2355 0.2274 0.2274 72,945 -0.01(-2.33%)
Oct 06, 2015 0.2314 0.2342 0.2288 0.2328 43,923 +0.00(+0.59%)
Oct 05, 2015 0.2274 0.2342 0.2233 0.2314 853,636 +0.01(+3.64%)
Oct 02, 2015 0.2179 0.2233 0.2179 0.2233 85,150 +0.00(+1.23%)
Oct 01, 2015 0.2233 0.2270 0.2166 0.2206 240,853 -0.01(-2.40%)
Sep 30, 2015 0.2220 0.2287 0.2166 0.2260 85,269 +0.01(+5.03%)
Sep 29, 2015 0.2287 0.2287 0.2139 0.2152 103,215 -0.01(-5.36%)
Sep 28, 2015 0.2260 0.2301 0.2220 0.2274 139,625 +0.00(+1.20%)
Sep 25, 2015 0.2274 0.2314 0.2247 0.2247 52,006 -0.00(-0.60%)
Sep 24, 2015 0.2274 0.2342 0.2247 0.2260 160,054 -0.00(-1.18%)
Sep 23, 2015 0.2319 0.2342 0.2274 0.2287 922,998 -0.00(-0.01%)
Sep 22, 2015 0.2274 0.2355 0.2260 0.2288 41,892 -0.01(-2.86%)
Sep 21, 2015 0.2369 0.2369 0.2274 0.2355 43,916 +0.00(+0.00%)
Sep 18, 2015 0.2287 0.2369 0.2274 0.2355 165,484 +0.00(+1.75%)
Sep 17, 2015 0.2301 0.2384 0.2301 0.2314 19,224 +0.00(+1.79%)
Sep 16, 2015 0.2328 0.2382 0.2274 0.2274 249,475 -0.01(-2.33%)
Sep 15, 2015 0.2382 0.2436 0.2260 0.2328 84,456 -0.01(-3.91%)
Sep 14, 2015 0.2436 0.2436 0.2396 0.2423 35,153 +0.01(+3.47%)
Sep 11, 2015 0.2369 0.2369 0.2287 0.2342 66,945 +0.01(+2.37%)
Sep 10, 2015 0.2396 0.2490 0.2287 0.2287 218,673 -0.01(-2.59%)
Sep 09, 2015 0.2375 0.2455 0.2348 0.2348 188,172 -0.01(-2.22%)
Sep 08, 2015 0.2428 0.2428 0.2335 0.2402 139,561 -0.00(-0.55%)
Sep 04, 2015 0.2415 0.2415 0.2415 0.2415 217,349 +0.01(+2.26%)
Sep 03, 2015 0.2375 0.2415 0.2335 0.2362 26,711 -0.00(-1.67%)
Sep 02, 2015 0.2375 0.2428 0.2335 0.2402 511,941 +0.00(+1.12%)
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.