Skip to main content
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 28, 2008 0.3643 0.3913 0.3587 0.3812 414,947 +0.01(+3.35%)
Nov 26, 2008 0.3295 0.3711 0.3250 0.3688 1,276,869 +0.03(+8.25%)
Nov 25, 2008 0.3463 0.3463 0.3317 0.3407 865,051 +0.00(+0.00%)
Nov 24, 2008 0.3497 0.3508 0.3238 0.3407 2,062,003 -0.00(-0.66%)
Nov 21, 2008 0.3384 0.3508 0.3250 0.3429 1,858,838 +0.00(+1.33%)
Nov 20, 2008 0.3373 0.3553 0.3351 0.3384 1,105,614 +0.00(+1.01%)
Nov 19, 2008 0.3384 0.3519 0.3351 0.3351 1,072,690 -0.00(-1.00%)
Nov 18, 2008 0.3463 0.3519 0.3362 0.3384 1,287,532 -0.01(-3.22%)
Nov 17, 2008 0.3519 0.3632 0.3441 0.3497 708,604 -0.01(-1.89%)
Nov 14, 2008 0.3711 0.3711 0.3531 0.3564 1,261,981 -0.02(-5.93%)
Nov 13, 2008 0.3553 0.3834 0.3463 0.3789 1,825,861 +0.02(+6.65%)
Nov 12, 2008 0.3654 0.3677 0.3497 0.3553 1,101,701 -0.01(-3.07%)
Nov 11, 2008 0.3688 0.3823 0.3632 0.3666 1,397,839 -0.01(-2.69%)
Nov 10, 2008 0.4149 0.4149 0.3767 0.3767 1,345,447 -0.03(-7.46%)
Nov 07, 2008 0.4025 0.4070 0.3924 0.4070 841,804 +0.00(+0.00%)
Nov 06, 2008 0.4059 0.4115 0.3902 0.4070 2,243,227 -0.00(-0.82%)
Nov 05, 2008 0.4138 0.4385 0.4037 0.4104 1,620,179 -0.01(-1.35%)
Nov 04, 2008 0.4318 0.4408 0.4093 0.4160 1,822,632 -0.01(-2.63%)
Nov 03, 2008 0.4374 0.4576 0.4250 0.4273 1,603,165 -0.02(-3.55%)
Oct 31, 2008 0.4183 0.4464 0.4014 0.4430 1,964,396 +0.02(+4.23%)
Oct 30, 2008 0.3935 0.4273 0.3823 0.4250 2,773,454 -0.01(-2.58%)
Oct 29, 2008 0.4576 0.4666 0.4284 0.4363 1,596,913 -0.01(-1.77%)
Oct 28, 2008 0.4172 0.4498 0.3958 0.4441 1,332,792 +0.04(+9.12%)
Oct 27, 2008 0.4172 0.4385 0.4037 0.4070 1,905,111 -0.01(-2.95%)
Oct 24, 2008 0.4149 0.4396 0.4149 0.4194 658,418 -0.02(-4.11%)
Oct 23, 2008 0.4205 0.4408 0.4183 0.4374 1,448,328 +0.02(+4.01%)
Oct 22, 2008 0.4250 0.4396 0.4205 0.4205 1,138,707 -0.01(-2.09%)
Oct 21, 2008 0.4430 0.4441 0.4273 0.4295 1,768,186 -0.02(-4.74%)
Oct 20, 2008 0.4205 0.4599 0.4205 0.4509 3,028,451 +0.04(+9.26%)
Oct 17, 2008 0.4104 0.4284 0.3935 0.4127 3,236,196 -0.01(-1.34%)
Oct 16, 2008 0.4329 0.4374 0.3969 0.4183 3,273,140 -0.00(-0.80%)
Oct 15, 2008 0.4408 0.4520 0.4093 0.4217 2,449,959 -0.02(-5.30%)
Oct 14, 2008 0.4880 0.5026 0.4306 0.4453 2,565,246 -0.02(-3.88%)
Oct 13, 2008 0.4767 0.4767 0.4486 0.4633 4,875,381 +0.03(+5.91%)
Oct 10, 2008 0.4509 0.5060 0.4217 0.4374 4,380,159 -0.03(-5.81%)
Oct 09, 2008 0.4970 0.5172 0.4644 0.4644 2,007,823 -0.03(-6.77%)
Oct 08, 2008 0.4970 0.5184 0.4919 0.4981 3,349,500 -0.01(-2.85%)
Oct 07, 2008 0.5611 0.5633 0.5116 0.5127 1,498,639 -0.05(-8.25%)
Oct 06, 2008 0.5577 0.5667 0.5341 0.5588 1,657,790 -0.01(-2.36%)
Oct 03, 2008 0.5982 0.6229 0.5577 0.5723 1,361,198 -0.01(-2.12%)
Oct 02, 2008 0.6285 0.6375 0.5813 0.5847 1,701,751 -0.06(-8.61%)
Oct 01, 2008 0.6668 0.6735 0.6387 0.6398 1,217,024 -0.03(-5.01%)
Sep 30, 2008 0.6387 0.6735 0.6387 0.6735 1,485,699 +0.04(+6.21%)
Sep 29, 2008 0.6578 0.6634 0.6207 0.6342 1,699,661 -0.04(-6.16%)
Sep 26, 2008 0.6634 0.6825 0.6623 0.6758 1,075,402 +0.00(+0.33%)
Sep 25, 2008 0.6758 0.6949 0.6574 0.6735 920,787 -0.00(-0.17%)
Sep 24, 2008 0.6893 0.7162 0.6353 0.6746 1,973,272 -0.01(-1.80%)
Sep 23, 2008 0.7140 0.7545 0.6859 0.6870 2,327,467 -0.02(-3.17%)
Sep 22, 2008 0.7736 0.7736 0.6960 0.7095 1,381,911 -0.06(-8.28%)
Sep 19, 2008 0.7781 0.8096 0.7196 0.7736 4,667,004 +0.04(+5.52%)
Sep 18, 2008 0.6836 0.7331 0.6634 0.7331 3,740,862 +0.06(+9.40%)
Sep 17, 2008 0.6724 0.6983 0.6623 0.6701 1,259,277 -0.01(-2.13%)
Sep 16, 2008 0.6432 0.6893 0.6263 0.6848 1,615,696 +0.03(+5.36%)
Sep 15, 2008 0.6656 0.6825 0.6499 0.6499 659,725 -0.03(-4.46%)
Sep 12, 2008 0.6746 0.6915 0.6690 0.6803 870,085 -0.00(-0.66%)
Sep 11, 2008 0.6589 0.6859 0.6387 0.6848 1,857,433 +0.02(+3.40%)
Sep 10, 2008 0.6893 0.6893 0.6578 0.6623 2,653,764 -0.04(-5.31%)
Sep 09, 2008 0.7342 0.7455 0.6983 0.6994 1,624,421 -0.03(-4.16%)
Sep 08, 2008 0.7556 0.7668 0.7286 0.7297 1,826,723 -0.00(-0.15%)
Sep 05, 2008 0.7556 0.7567 0.7129 0.7309 4,112,667 -0.02(-3.27%)
Sep 04, 2008 0.7927 0.8129 0.7511 0.7556 1,586,098 -0.04(-5.62%)
Sep 03, 2008 0.7972 0.8231 0.7871 0.8006 768,689 +0.01(+0.71%)
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.