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 (%)
May 28, 2010 0.3453 0.3543 0.3419 0.3532 1,270,812 +0.01(+2.29%)
May 27, 2010 0.3453 0.3539 0.3351 0.3453 399,635 +0.01(+3.39%)
May 26, 2010 0.3249 0.3453 0.3249 0.3340 508,243 +0.01(+2.43%)
May 25, 2010 0.3147 0.3317 0.3091 0.3260 1,757,016 -0.00(-0.35%)
May 24, 2010 0.3396 0.3419 0.3260 0.3272 1,024,393 -0.02(-4.93%)
May 21, 2010 0.3294 0.3532 0.3260 0.3441 734,813 +0.00(+1.00%)
May 20, 2010 0.3317 0.3487 0.3260 0.3407 1,159,695 -0.01(-2.90%)
May 19, 2010 0.3589 0.3600 0.3509 0.3509 759,353 -0.01(-3.13%)
May 18, 2010 0.3657 0.3690 0.3577 0.3623 530,362 -0.01(-1.84%)
May 17, 2010 0.3736 0.3736 0.3555 0.3690 1,000,348 -0.01(-2.10%)
May 14, 2010 0.3770 0.3770 0.3600 0.3770 658,324 -0.00(-0.60%)
May 13, 2010 0.3974 0.3974 0.3713 0.3792 800,808 -0.02(-4.56%)
May 12, 2010 0.3758 0.3974 0.3758 0.3974 1,545,286 +0.02(+4.78%)
May 11, 2010 0.3792 0.3849 0.3634 0.3792 995,666 +0.01(+3.40%)
May 10, 2010 0.3623 0.3815 0.3509 0.3668 1,600,769 +0.02(+5.54%)
May 07, 2010 0.3611 0.3645 0.3260 0.3475 2,674,683 -0.01(-3.15%)
May 06, 2010 0.4177 0.4177 0.3566 0.3589 5,073,125 -0.05(-12.91%)
May 05, 2010 0.4234 0.4324 0.4075 0.4121 1,051,017 -0.00(-1.09%)
May 04, 2010 0.4302 0.4302 0.4109 0.4166 570,820 -0.01(-3.16%)
May 03, 2010 0.4381 0.4381 0.4302 0.4302 374,398 -0.00(-0.78%)
Apr 30, 2010 0.4460 0.4460 0.4302 0.4336 817,424 -0.01(-2.05%)
Apr 29, 2010 0.4426 0.4472 0.4370 0.4426 1,166,471 -0.00(-0.51%)
Apr 28, 2010 0.4415 0.4487 0.4200 0.4449 1,191,407 +0.00(+0.26%)
Apr 27, 2010 0.4460 0.4506 0.4370 0.4438 972,010 +0.00(+0.26%)
Apr 26, 2010 0.4279 0.4506 0.4279 0.4426 3,077,825 +0.01(+2.62%)
Apr 23, 2010 0.4166 0.4358 0.4109 0.4313 2,013,584 +0.01(+2.14%)
Apr 22, 2010 0.4177 0.4223 0.4098 0.4223 799,236 +0.01(+1.36%)
Apr 21, 2010 0.4121 0.4223 0.4087 0.4166 1,269,990 +0.00(+1.10%)
Apr 20, 2010 0.4109 0.4208 0.4076 0.4121 471,743 +0.00(+0.83%)
Apr 19, 2010 0.4064 0.4177 0.3996 0.4087 630,817 -0.00(-0.55%)
Apr 16, 2010 0.4143 0.4155 0.3985 0.4109 767,206 -0.01(-1.36%)
Apr 15, 2010 0.4189 0.4223 0.4132 0.4166 783,733 -0.00(-0.54%)
Apr 14, 2010 0.4189 0.4223 0.4132 0.4189 1,394,631 +0.00(+0.82%)
Apr 13, 2010 0.4143 0.4200 0.4019 0.4155 671,998 -0.00(-0.81%)
Apr 12, 2010 0.4189 0.4234 0.4155 0.4189 868,340 +0.00(+0.14%)
Apr 09, 2010 0.4155 0.4245 0.4132 0.4183 1,230,275 +0.00(+0.96%)
Apr 08, 2010 0.4155 0.4223 0.4098 0.4143 1,018,969 +0.01(+1.67%)
Apr 07, 2010 0.4121 0.4223 0.3951 0.4075 2,769,917 -0.01(-2.17%)
Apr 06, 2010 0.4109 0.4234 0.4064 0.4166 544,045 +0.00(+0.00%)
Apr 05, 2010 0.4041 0.4257 0.3987 0.4166 981,038 +0.01(+1.94%)
Apr 01, 2010 0.4177 0.4087 0.4087 0.4087 529,125 -0.01(-2.43%)
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%)
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.