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 (%)
Mar 31, 2010 0.4019 0.4223 0.3940 0.4189 2,351,218 +0.02(+5.11%)
Mar 30, 2010 0.3962 0.4019 0.3894 0.3985 859,701 +0.00(+0.57%)
Mar 29, 2010 0.3826 0.3985 0.3826 0.3962 714,867 +0.01(+2.34%)
Mar 26, 2010 0.3872 0.3985 0.3794 0.3872 539,346 -0.00(-0.29%)
Mar 25, 2010 0.3985 0.4007 0.3872 0.3883 820,251 -0.01(-3.38%)
Mar 24, 2010 0.3928 0.4042 0.3872 0.4019 742,331 +0.01(+2.60%)
Mar 23, 2010 0.3951 0.3951 0.3815 0.3917 478,881 -0.00(-1.14%)
Mar 22, 2010 0.3589 0.4087 0.3589 0.3962 1,603,136 +0.03(+9.37%)
Mar 19, 2010 0.3634 0.3657 0.3509 0.3623 1,987,199 -0.01(-1.54%)
Mar 18, 2010 0.3860 0.3872 0.3657 0.3679 1,366,682 -0.02(-4.97%)
Mar 17, 2010 0.4007 0.4121 0.3826 0.3872 1,623,842 -0.01(-2.29%)
Mar 16, 2010 0.4189 0.4257 0.3962 0.3962 2,896,757 -0.03(-6.92%)
Mar 15, 2010 0.4234 0.4302 0.4075 0.4257 1,985,847 +0.01(+2.17%)
Mar 12, 2010 0.4211 0.4245 0.4109 0.4166 904,496 -0.01(-2.13%)
Mar 11, 2010 0.4132 0.4257 0.4019 0.4257 1,272,605 +0.01(+2.31%)
Mar 10, 2010 0.4183 0.4250 0.4048 0.4160 2,001,864 -0.01(-1.60%)
Mar 09, 2010 0.4160 0.4228 0.4059 0.4228 2,379,940 +0.00(+0.27%)
Mar 08, 2010 0.4003 0.4228 0.3992 0.4217 2,119,989 +0.03(+6.53%)
Mar 05, 2010 0.3902 0.3992 0.3845 0.3958 937,063 +0.00(+1.15%)
Mar 04, 2010 0.3879 0.3935 0.3767 0.3913 947,593 +0.00(+1.16%)
Mar 03, 2010 0.3823 0.3958 0.3823 0.3868 797,754 -0.00(-1.15%)
Mar 02, 2010 0.3868 0.3913 0.3767 0.3913 1,371,950 +0.00(+0.29%)
Mar 01, 2010 0.3913 0.4048 0.3767 0.3902 1,520,037 -0.00(-1.14%)
Feb 26, 2010 0.3699 0.3969 0.3699 0.3947 2,483,434 +0.02(+5.41%)
Feb 25, 2010 0.3452 0.3756 0.3341 0.3744 1,008,994 +0.03(+7.77%)
Feb 24, 2010 0.3542 0.3542 0.3396 0.3474 663,443 -0.00(-0.64%)
Feb 23, 2010 0.3396 0.3497 0.3351 0.3497 1,688,250 +0.01(+3.32%)
Feb 22, 2010 0.3317 0.3407 0.3272 0.3384 1,897,232 +0.01(+2.38%)
Feb 19, 2010 0.3317 0.3363 0.3306 0.3306 549,987 -0.00(-1.34%)
Feb 18, 2010 0.3351 0.3396 0.3306 0.3351 948,784 +0.00(+0.00%)
Feb 17, 2010 0.3373 0.3384 0.3283 0.3351 1,114,703 -0.00(-0.33%)
Feb 16, 2010 0.3373 0.3441 0.3295 0.3362 1,326,299 +0.00(+0.67%)
Feb 12, 2010 0.3396 0.3339 0.3339 0.3339 1,228,203 -0.01(-1.98%)
Feb 11, 2010 0.3362 0.3452 0.3306 0.3407 1,501,512 +0.01(+2.36%)
Feb 10, 2010 0.3227 0.3366 0.3227 0.3328 851,062 +0.01(+2.07%)
Feb 09, 2010 0.3418 0.3429 0.3193 0.3261 1,875,006 -0.02(-4.61%)
Feb 08, 2010 0.3328 0.3474 0.3283 0.3418 760,241 +0.00(+0.00%)
Feb 05, 2010 0.3405 0.3519 0.3283 0.3418 912,214 +0.00(+1.33%)
Feb 04, 2010 0.3463 0.3463 0.3317 0.3373 1,247,965 -0.01(-2.60%)
Feb 03, 2010 0.3519 0.3542 0.3396 0.3463 1,264,169 -0.01(-1.60%)
Feb 02, 2010 0.3452 0.3587 0.3452 0.3519 930,126 +0.00(+1.29%)
Feb 01, 2010 0.3621 0.3621 0.3429 0.3474 963,014 -0.01(-2.52%)
Jan 29, 2010 0.3474 0.3688 0.3384 0.3564 1,371,772 +0.01(+1.93%)
Jan 28, 2010 0.3609 0.3654 0.3486 0.3497 1,084,803 -0.02(-6.61%)
Jan 27, 2010 0.3632 0.3744 0.3441 0.3744 4,581,572 +0.01(+3.10%)
Jan 26, 2010 0.3081 0.3834 0.2980 0.3632 12,404,811 +0.08(+28.17%)
Jan 25, 2010 0.2687 0.2867 0.2597 0.2833 1,666,594 +0.02(+8.15%)
Jan 22, 2010 0.2507 0.2732 0.2507 0.2620 677,068 +0.01(+4.96%)
Jan 21, 2010 0.2507 0.2564 0.2474 0.2496 793,040 -0.00(-1.77%)
Jan 20, 2010 0.2564 0.2564 0.2485 0.2541 385,954 -0.00(-0.88%)
Jan 19, 2010 0.2586 0.2609 0.2564 0.2564 299,242 -0.00(-1.30%)
Jan 15, 2010 0.2642 0.2597 0.2597 0.2597 696,367 -0.01(-3.75%)
Jan 14, 2010 0.2609 0.2710 0.2597 0.2699 347,285 +0.00(+1.70%)
Jan 13, 2010 0.2586 0.2654 0.2586 0.2654 365,606 +0.01(+2.61%)
Jan 12, 2010 0.2609 0.2631 0.2519 0.2586 614,377 -0.00(-0.86%)
Jan 11, 2010 0.2654 0.2687 0.2609 0.2609 715,008 -0.01(-3.33%)
Jan 08, 2010 0.2620 0.2699 0.2620 0.2699 125,141 +0.01(+2.13%)
Jan 07, 2010 0.2744 0.2744 0.2642 0.2642 335,705 -0.01(-3.29%)
Jan 06, 2010 0.2755 0.2755 0.2609 0.2732 653,749 -0.00(-0.61%)
Jan 05, 2010 0.2687 0.2755 0.2687 0.2749 666,102 +0.00(+1.45%)
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.