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, 2016 0.1251 0.1251 0.1210 0.1223 803,193 +0.00(+1.02%)
Nov 29, 2016 0.1196 0.1223 0.1196 0.1211 172,542 +0.00(+0.11%)
Nov 28, 2016 0.1210 0.1237 0.1187 0.1210 420,752 +0.00(+0.00%)
Nov 25, 2016 0.1216 0.1216 0.1199 0.1210 169,741 +0.00(+0.00%)
Nov 23, 2016 0.1210 0.1210 0.1210 0 +0.00(+0.00%)
Nov 22, 2016 0.1182 0.1210 0.1175 0.1210 425,910 +0.00(+1.93%)
Nov 21, 2016 0.1229 0.1237 0.1182 0.1187 687,164 -0.00(-2.77%)
Nov 18, 2016 0.1237 0.1237 0.1196 0.1220 305,551 +0.00(+3.24%)
Nov 17, 2016 0.1237 0.1251 0.1196 0.1182 504,298 -0.01(-4.45%)
Nov 16, 2016 0.1235 0.1237 0.1224 0.1237 798,828 +0.00(+2.27%)
Nov 15, 2016 0.1232 0.1237 0.1210 0.1210 902,272 +0.00(+1.15%)
Nov 14, 2016 0.1237 0.1265 0.1196 0.1196 1,641,904 -0.01(-5.95%)
Nov 11, 2016 0.1223 0.1292 0.1223 0.1271 516,455 +0.00(+1.65%)
Nov 10, 2016 0.1292 0.1306 0.1265 0.1251 629,240 -0.00(-1.09%)
Nov 09, 2016 0.1278 0.1300 0.1265 0.1265 374,017 -0.00(-2.13%)
Nov 08, 2016 0.1306 0.1333 0.1292 0.1292 357,728 +0.00(+0.00%)
Nov 07, 2016 0.1278 0.1306 0.1278 0.1292 420,184 +0.00(+1.08%)
Nov 04, 2016 0.1278 0.1306 0.1278 0.1278 502,669 -0.00(-2.11%)
Nov 03, 2016 0.1375 0.1381 0.1306 0.1306 536,439 -0.01(-4.04%)
Nov 02, 2016 0.1306 0.1375 0.1182 0.1361 1,423,893 +0.00(+2.06%)
Nov 01, 2016 0.1399 0.1403 0.1265 0.1333 512,293 -0.01(-7.62%)
Oct 31, 2016 0.1485 0.1485 0.1388 0.1443 736,736 +0.00(+0.96%)
Oct 28, 2016 0.1443 0.1485 0.1404 0.1430 548,538 +0.00(+0.00%)
Oct 27, 2016 0.1485 0.1485 0.1402 0.1430 1,102,903 -0.00(-2.81%)
Oct 26, 2016 0.1265 0.1559 0.1265 0.1471 2,229,960 +0.02(+13.84%)
Oct 25, 2016 0.1251 0.1375 0.1251 0.1292 793,699 +0.00(+0.00%)
Oct 24, 2016 0.1333 0.1347 0.1265 0.1292 283,966 -0.01(-6.00%)
Oct 21, 2016 0.1375 0.1375 0.1361 0.1375 7,827 +0.00(+1.01%)
Oct 20, 2016 0.1375 0.1388 0.1347 0.1361 459,287 -0.00(-1.98%)
Oct 19, 2016 0.1347 0.1388 0.1333 0.1388 422,840 +0.01(+4.16%)
Oct 18, 2016 0.1361 0.1402 0.1333 0.1333 402,870 -0.00(-2.05%)
Oct 17, 2016 0.1375 0.1416 0.1361 0.1361 135,825 -0.00(-1.00%)
Oct 14, 2016 0.1402 0.1430 0.1375 0.1375 576,445 -0.00(-1.96%)
Oct 13, 2016 0.1443 0.1443 0.1402 0.1402 215,392 -0.00(-0.97%)
Oct 12, 2016 0.1457 0.1457 0.1409 0.1416 65,810 -0.00(-1.90%)
Oct 11, 2016 0.1416 0.1512 0.1416 0.1443 306,141 +0.00(+1.94%)
Oct 10, 2016 0.1471 0.1485 0.1416 0.1416 280,605 -0.00(-2.83%)
Oct 07, 2016 0.1485 0.1512 0.1443 0.1457 408,580 -0.00(-1.85%)
Oct 06, 2016 0.1512 0.1540 0.1485 0.1485 58,935 -0.00(-1.82%)
Oct 05, 2016 0.1553 0.1567 0.1512 0.1512 112,799 -0.01(-3.51%)
Oct 04, 2016 0.1526 0.1567 0.1526 0.1567 220,877 +0.01(+3.64%)
Oct 03, 2016 0.1498 0.1553 0.1485 0.1512 1,894,457 +0.00(+0.00%)
Sep 30, 2016 0.1553 0.1553 0.1512 0.1512 221,408 +0.00(+0.00%)
Sep 29, 2016 0.1526 0.1567 0.1512 0.1512 160,261 +0.00(+0.00%)
Sep 28, 2016 0.1581 0.1581 0.1512 0.1512 95,594 -0.00(-2.66%)
Sep 27, 2016 0.1581 0.1581 0.1540 0.1553 92,851 -0.00(-0.88%)
Sep 26, 2016 0.1594 0.1594 0.1512 0.1567 237,042 +0.00(+0.88%)
Sep 23, 2016 0.1553 0.1567 0.1553 0.1553 78,854 +0.00(+1.80%)
Sep 22, 2016 0.1512 0.1567 0.1512 0.1526 229,142 +0.00(+0.00%)
Sep 21, 2016 0.1567 0.1567 0.1512 0.1526 262,629 -0.00(-2.63%)
Sep 20, 2016 0.1567 0.1567 0.1526 0.1567 152,499 -0.00(-0.01%)
Sep 19, 2016 0.1526 0.1581 0.1526 0.1567 326,904 -0.00(-1.72%)
Sep 16, 2016 0.1567 0.1594 0.1540 0.1594 110,173 +0.01(+3.57%)
Sep 15, 2016 0.1540 0.1581 0.1526 0.1540 132,980 +0.00(+0.90%)
Sep 14, 2016 0.1581 0.1608 0.1512 0.1526 72,801 -0.01(-3.48%)
Sep 13, 2016 0.1581 0.1610 0.1581 0.1581 211,630 +0.00(+0.00%)
Sep 12, 2016 0.1581 0.1622 0.1581 0.1581 98,096 +0.00(+0.00%)
Sep 09, 2016 0.1622 0.1622 0.1581 0.1581 93,338 +0.00(+0.00%)
Sep 08, 2016 0.1634 0.1649 0.1581 0.1581 204,894 +0.00(+0.00%)
Sep 07, 2016 0.1553 0.1649 0.1553 0.1581 359,474 +0.00(+0.00%)
Sep 06, 2016 0.1622 0.1622 0.1581 0.1581 122,766 +0.00(+0.00%)
Sep 02, 2016 0.1622 0.1581 0.1581 0.1581 288,819 -0.00(-1.94%)
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.