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 (%)
Aug 31, 2010 0.2980 0.3197 0.2957 0.3197 713,790 +0.02(+6.06%)
Aug 30, 2010 0.3083 0.3094 0.2980 0.3014 301,900 -0.01(-3.12%)
Aug 27, 2010 0.3094 0.3128 0.2968 0.3111 350,216 +0.01(+2.06%)
Aug 26, 2010 0.3083 0.3128 0.2968 0.3048 522,587 +0.00(+0.75%)
Aug 25, 2010 0.3048 0.3117 0.2991 0.3025 204,972 -0.00(-0.75%)
Aug 24, 2010 0.3117 0.3117 0.3048 0.3048 709,997 -0.01(-2.91%)
Aug 23, 2010 0.3311 0.3311 0.3117 0.3140 616,476 -0.01(-4.51%)
Aug 20, 2010 0.3254 0.3301 0.3174 0.3288 940,441 +0.00(+0.00%)
Aug 19, 2010 0.3299 0.3299 0.3254 0.3288 172,861 -0.00(-0.69%)
Aug 18, 2010 0.3299 0.3311 0.3280 0.3311 92,846 +0.00(+0.69%)
Aug 17, 2010 0.3322 0.3346 0.3288 0.3288 351,836 -0.00(-0.35%)
Aug 16, 2010 0.3345 0.3357 0.3288 0.3299 263,658 +0.00(+0.70%)
Aug 13, 2010 0.3311 0.3357 0.3277 0.3277 407,501 -0.01(-2.38%)
Aug 12, 2010 0.3254 0.3357 0.3254 0.3357 542,102 +0.00(+1.38%)
Aug 11, 2010 0.3288 0.3322 0.3265 0.3311 1,268,585 -0.00(-0.68%)
Aug 10, 2010 0.3288 0.3334 0.3265 0.3334 605,448 -0.00(-0.68%)
Aug 09, 2010 0.3288 0.3368 0.3288 0.3357 625,472 +0.00(+1.38%)
Aug 06, 2010 0.3311 0.3334 0.3242 0.3311 642,105 +0.00(+0.00%)
Aug 05, 2010 0.3425 0.3425 0.3265 0.3311 2,632,232 -0.02(-4.61%)
Aug 04, 2010 0.3482 0.3528 0.3448 0.3471 980,286 -0.01(-1.62%)
Aug 03, 2010 0.3493 0.3562 0.3471 0.3528 231,600 +0.00(+0.00%)
Aug 02, 2010 0.3505 0.3551 0.3459 0.3528 302,487 +0.00(+0.98%)
Jul 30, 2010 0.3505 0.3608 0.3493 0.3493 710,891 -0.01(-2.86%)
Jul 29, 2010 0.3562 0.3596 0.3482 0.3596 689,641 +0.00(+0.96%)
Jul 28, 2010 0.3493 0.3562 0.3436 0.3562 728,199 +0.01(+2.13%)
Jul 27, 2010 0.3482 0.3505 0.3402 0.3488 1,631,668 +0.01(+1.83%)
Jul 26, 2010 0.3299 0.3505 0.3242 0.3425 2,250,142 +0.02(+4.90%)
Jul 23, 2010 0.3254 0.3322 0.3162 0.3265 230,032 +0.00(+1.06%)
Jul 22, 2010 0.3197 0.3254 0.3162 0.3231 314,470 +0.00(+1.07%)
Jul 21, 2010 0.3197 0.3276 0.3191 0.3197 319,471 +0.00(+0.36%)
Jul 20, 2010 0.3094 0.3197 0.3083 0.3185 256,230 +0.00(+0.72%)
Jul 19, 2010 0.3185 0.3197 0.3105 0.3162 517,226 -0.00(-1.42%)
Jul 16, 2010 0.3208 0.3254 0.3185 0.3208 189,792 -0.01(-2.43%)
Jul 15, 2010 0.3288 0.3299 0.3220 0.3288 227,877 -0.00(-0.69%)
Jul 14, 2010 0.3311 0.3368 0.3242 0.3311 301,138 +0.00(+0.00%)
Jul 13, 2010 0.3265 0.3368 0.3254 0.3311 310,712 +0.00(+1.05%)
Jul 12, 2010 0.3231 0.3299 0.3231 0.3277 128,557 +0.00(+0.00%)
Jul 09, 2010 0.3151 0.3299 0.3105 0.3277 557,545 +0.01(+3.24%)
Jul 08, 2010 0.3231 0.3242 0.3071 0.3174 861,802 -0.00(-0.71%)
Jul 07, 2010 0.3208 0.3242 0.3174 0.3197 247,112 +0.00(+1.08%)
Jul 06, 2010 0.3265 0.3311 0.3128 0.3162 1,347,180 -0.01(-3.15%)
Jul 02, 2010 0.3151 0.3265 0.3151 0.3265 692,304 +0.01(+4.00%)
Jul 01, 2010 0.3288 0.3299 0.3140 0.3140 709,910 -0.01(-4.51%)
Jun 30, 2010 0.3368 0.3368 0.3151 0.3288 2,392,250 +0.00(+0.70%)
Jun 29, 2010 0.3357 0.3368 0.3231 0.3265 755,080 -0.01(-2.39%)
Jun 25, 2010 0.3265 0.3357 0.3254 0.3345 457,725 +0.01(+2.81%)
Jun 24, 2010 0.3259 0.3345 0.3254 0.3254 172,467 -0.00(-0.35%)
Jun 23, 2010 0.3231 0.3351 0.3231 0.3265 264,762 +0.00(+0.35%)
Jun 22, 2010 0.3379 0.3379 0.3220 0.3254 342,482 -0.01(-2.06%)
Jun 21, 2010 0.3425 0.3436 0.3311 0.3322 713,597 -0.01(-3.00%)
Jun 18, 2010 0.3402 0.3425 0.3322 0.3425 530,943 +0.00(+0.67%)
Jun 17, 2010 0.3414 0.3425 0.3311 0.3402 470,934 +0.00(+1.02%)
Jun 16, 2010 0.3379 0.3471 0.3334 0.3368 708,902 +0.00(+0.00%)
Jun 15, 2010 0.3414 0.3425 0.3368 0.3368 191,509 -0.00(-0.67%)
Jun 14, 2010 0.3471 0.3516 0.3242 0.3391 458,312 -0.00(-0.34%)
Jun 11, 2010 0.3288 0.3436 0.3288 0.3402 634,082 +0.00(+1.19%)
Jun 10, 2010 0.3226 0.3498 0.3226 0.3362 1,030,497 +0.01(+4.03%)
Jun 09, 2010 0.3170 0.3289 0.3136 0.3232 1,286,102 +0.01(+2.33%)
Jun 08, 2010 0.3215 0.3260 0.3147 0.3158 1,091,934 -0.01(-2.45%)
Jun 07, 2010 0.3294 0.3351 0.3226 0.3238 902,296 -0.01(-1.72%)
Jun 04, 2010 0.3374 0.3396 0.3192 0.3294 750,387 -0.01(-3.00%)
Jun 03, 2010 0.3509 0.3543 0.3294 0.3396 2,455,391 -0.01(-2.91%)
Jun 02, 2010 0.3453 0.3498 0.3407 0.3498 472,953 +0.01(+2.66%)
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.