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 (%)
Dec 31, 2012 0.2022 0.2084 0.1972 0.2084 613,965 +0.00(+1.21%)
Dec 28, 2012 0.2059 0.2084 0.2029 0.2059 342,362 +0.00(+1.85%)
Dec 27, 2012 0.2072 0.2072 0.1997 0.2022 321,430 -0.00(-1.22%)
Dec 26, 2012 0.2009 0.2084 0.1997 0.2047 455,761 +0.00(+0.61%)
Dec 24, 2012 0.2022 0.2059 0.2022 0.2034 318,441 -0.00(-1.81%)
Dec 21, 2012 0.2047 0.2072 0.1984 0.2072 530,944 +0.00(+0.00%)
Dec 20, 2012 0.2084 0.2084 0.1986 0.2072 1,046,142 -0.00(-1.19%)
Dec 19, 2012 0.2047 0.2109 0.2022 0.2096 564,361 +0.00(+2.44%)
Dec 18, 2012 0.2053 0.2121 0.1859 0.2047 3,491,601 -0.00(-0.61%)
Dec 17, 2012 0.2022 0.2109 0.2022 0.2059 481,877 +0.00(+0.00%)
Dec 14, 2012 0.2059 0.2072 0.2047 0.2059 186,194 -0.00(-0.60%)
Dec 13, 2012 0.2072 0.2072 0.2022 0.2072 402,295 +0.00(+0.61%)
Dec 12, 2012 0.2059 0.2072 0.2022 0.2059 424,468 -0.00(-1.20%)
Dec 11, 2012 0.2059 0.2089 0.2034 0.2084 508,987 +0.00(+1.21%)
Dec 10, 2012 0.2022 0.2109 0.2022 0.2059 444,991 -0.00(-0.60%)
Dec 07, 2012 0.2096 0.2096 0.2053 0.2072 73,620 +0.00(+0.00%)
Dec 06, 2012 0.2072 0.2096 0.2009 0.2072 259,189 +0.00(+0.61%)
Dec 05, 2012 0.2060 0.2060 0.2009 0.2059 71,424 -0.00(-0.60%)
Dec 04, 2012 0.2059 0.2096 0.2022 0.2072 8,821,812 -0.00(-1.19%)
Nov 30, 2012 0.2096 0.2096 0.2047 0.2096 331,848 +0.00(+0.00%)
Nov 29, 2012 0.2059 0.2134 0.2034 0.2096 2,193,705 +0.00(+1.20%)
Nov 28, 2012 0.2059 0.2072 0.2022 0.2072 243,763 +0.00(+1.22%)
Nov 27, 2012 0.2047 0.2072 0.2022 0.2047 135,252 -0.00(-0.61%)
Nov 26, 2012 0.2022 0.2072 0.2009 0.2059 258,252 +0.00(+0.00%)
Nov 23, 2012 0.2009 0.2059 0.1984 0.2059 290,362 +0.00(+0.61%)
Nov 21, 2012 0.1972 0.2047 0.1859 0.2047 280,249 +0.00(+2.50%)
Nov 20, 2012 0.1984 0.2034 0.1972 0.1997 107,942 -0.00(-1.84%)
Nov 19, 2012 0.2022 0.2059 0.1959 0.2034 215,772 -0.00(-0.61%)
Nov 16, 2012 0.1996 0.2047 0.1934 0.2047 288,294 +0.01(+3.14%)
Nov 15, 2012 0.2022 0.2022 0.1934 0.1984 553,575 -0.00(-2.45%)
Nov 14, 2012 0.2009 0.2059 0.1934 0.2034 180,008 -0.00(-1.21%)
Nov 13, 2012 0.2009 0.2059 0.1990 0.2059 410,717 +0.00(+1.23%)
Nov 12, 2012 0.2022 0.2043 0.1984 0.2034 792,666 -0.00(-0.61%)
Nov 09, 2012 0.2047 0.2084 0.1964 0.2047 415,429 +0.00(+0.00%)
Nov 08, 2012 0.2022 0.2080 0.2009 0.2047 848,745 +0.00(+0.00%)
Nov 07, 2012 0.1934 0.2047 0.1934 0.2047 442,948 +0.00(+1.86%)
Nov 06, 2012 0.1997 0.2009 0.1959 0.2009 355,488 +0.00(+0.63%)
Nov 05, 2012 0.1997 0.1997 0.1971 0.1997 64,036 +0.00(+1.27%)
Nov 02, 2012 0.1980 0.2022 0.1959 0.1972 500,469 -0.01(-3.07%)
Nov 01, 2012 0.2009 0.2034 0.1954 0.2034 26,076 +0.00(+0.62%)
Oct 31, 2012 0.2022 0.2022 0.1897 0.2022 183,037 +0.00(+0.00%)
Oct 26, 2012 0.2022 0.2022 0.2022 0.2022 163,476 +0.00(+1.25%)
Oct 25, 2012 0.1997 0.2003 0.1949 0.1997 347,923 +0.00(+0.00%)
Oct 24, 2012 0.1934 0.1997 0.1909 0.1997 594,820 +0.01(+3.90%)
Oct 23, 2012 0.1909 0.1996 0.1884 0.1922 556,972 -0.00(-1.91%)
Oct 19, 2012 0.1997 0.1997 0.1909 0.1959 162,754 -0.00(-1.26%)
Oct 18, 2012 0.1997 0.1997 0.1947 0.1984 74,004 -0.00(-1.85%)
Oct 17, 2012 0.1997 0.2022 0.1970 0.2022 105,482 +0.00(+0.62%)
Oct 16, 2012 0.1984 0.2009 0.1964 0.2009 265,816 +0.00(+0.00%)
Oct 15, 2012 0.1997 0.2022 0.1972 0.2009 320,998 -0.00(-0.62%)
Oct 12, 2012 0.1997 0.2022 0.1997 0.2022 515,743 +0.00(+0.62%)
Oct 11, 2012 0.1959 0.2009 0.1947 0.2009 531,858 +0.00(+1.90%)
Oct 10, 2012 0.1972 0.1972 0.1934 0.1972 241,063 +0.00(+0.64%)
Oct 09, 2012 0.1997 0.1997 0.1934 0.1959 238,442 -0.00(-2.48%)
Oct 08, 2012 0.1997 0.2033 0.1959 0.2009 606,312 +0.00(+1.90%)
Oct 05, 2012 0.1909 0.1984 0.1909 0.1972 546,050 +0.01(+3.95%)
Oct 04, 2012 0.1909 0.1909 0.1859 0.1897 830,290 -0.00(-1.30%)
Oct 03, 2012 0.1872 0.1922 0.1847 0.1922 481,324 -0.00(-0.65%)
Oct 02, 2012 0.1909 0.1934 0.1884 0.1934 383,247 +0.00(+1.31%)
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.