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 (%)
Feb 28, 2018 0.1828 0.1883 0.1717 0.1717 993,174 -0.01(-6.06%)
Feb 27, 2018 0.1869 0.1897 0.1814 0.1828 518,295 -0.00(-2.21%)
Feb 26, 2018 0.2034 0.2034 0.1787 0.1869 1,058,700 -0.02(-7.48%)
Feb 23, 2018 0.2062 0.2337 0.1924 0.2021 5,948,220 +0.01(+3.52%)
Feb 22, 2018 0.1979 0.1979 0.1938 0.1952 215,377 -0.00(-0.70%)
Feb 21, 2018 0.1952 0.1993 0.1911 0.1966 109,678 +0.00(+0.70%)
Feb 20, 2018 0.1952 0.1993 0.1883 0.1952 210,183 -0.00(-0.70%)
Feb 16, 2018 0.1966 0.1966 0.1966 0 +0.00(+1.42%)
Feb 15, 2018 0.1897 0.1952 0.1869 0.1938 329,734 +0.00(+2.17%)
Feb 14, 2018 0.1856 0.1911 0.1828 0.1897 160,705 +0.01(+2.99%)
Feb 13, 2018 0.1842 0.1911 0.1787 0.1842 348,365 +0.00(+0.75%)
Feb 12, 2018 0.1801 0.1883 0.1773 0.1828 246,711 +0.00(+0.76%)
Feb 09, 2018 0.1746 0.1828 0.1718 0.1814 584,811 +0.01(+5.60%)
Feb 08, 2018 0.1746 0.1773 0.1718 0.1718 225,366 -0.00(-1.57%)
Feb 07, 2018 0.1773 0.1828 0.1746 0.1746 224,689 -0.00(-0.78%)
Feb 06, 2018 0.1718 0.1883 0.1718 0.1759 596,568 -0.00(-0.78%)
Feb 05, 2018 0.1801 0.1801 0.1732 0.1773 311,386 -0.00(-0.77%)
Feb 02, 2018 0.1801 0.1856 0.1718 0.1787 415,332 -0.00(-0.76%)
Feb 01, 2018 0.1759 0.1869 0.1732 0.1801 299,782 +0.01(+3.15%)
Jan 31, 2018 0.1746 0.1842 0.1732 0.1746 766,593 +0.00(+0.79%)
Jan 30, 2018 0.1663 0.1828 0.1663 0.1732 517,226 +0.00(+0.00%)
Jan 29, 2018 0.1938 0.1993 0.1732 0.1732 4,327,871 -0.02(-11.89%)
Jan 26, 2018 0.1993 0.1993 0.1924 0.1966 390,866 -0.00(-1.38%)
Jan 25, 2018 0.1966 0.1993 0.1883 0.1993 2,618,796 +0.00(+0.69%)
Jan 24, 2018 0.1966 0.2007 0.1883 0.1979 1,129,617 +0.00(+0.70%)
Jan 23, 2018 0.1966 0.2037 0.1911 0.1966 1,602,859 -0.00(-0.69%)
Jan 22, 2018 0.1979 0.2007 0.1952 0.1979 1,333,027 +0.00(+0.00%)
Jan 19, 2018 0.2021 0.2048 0.1979 0.1979 516,127 -0.00(-1.37%)
Jan 18, 2018 0.2034 0.2062 0.1979 0.2007 2,051,132 -0.00(-2.01%)
Jan 17, 2018 0.2048 0.2076 0.2021 0.2048 293,649 +0.00(+0.00%)
Jan 16, 2018 0.1979 0.2089 0.1979 0.2048 1,176,272 +0.00(+0.00%)
Jan 12, 2018 0.2048 0.2048 0.2048 0 +0.00(+0.68%)
Jan 11, 2018 0.2034 0.2062 0.2007 0.2034 956,224 +0.00(+1.37%)
Jan 10, 2018 0.2021 0.2076 0.1993 0.2007 1,180,368 -0.00(-0.69%)
Jan 09, 2018 0.2034 0.2103 0.2021 0.2021 400,527 -0.00(-1.67%)
Jan 08, 2018 0.2007 0.2062 0.1992 0.2055 1,154,061 +0.01(+3.10%)
Jan 05, 2018 0.2089 0.2103 0.1993 0.1993 1,702,789 -0.01(-2.68%)
Jan 04, 2018 0.2062 0.2089 0.2014 0.2048 513,967 +0.00(+0.68%)
Jan 03, 2018 0.2048 0.2089 0.2021 0.2034 264,695 +0.00(+0.68%)
Jan 02, 2018 0.1979 0.2117 0.1979 0.2021 1,647,498 +0.00(+1.38%)
Dec 29, 2017 0.1993 0.1993 0.1993 0 -0.00(-2.03%)
Dec 28, 2017 0.1993 0.2048 0.1993 0.2034 258,394 +0.00(+2.07%)
Dec 27, 2017 0.2048 0.2062 0.1966 0.1993 476,347 -0.01(-2.68%)
Dec 26, 2017 0.2048 0.2062 0.2043 0.2048 531,783 +0.00(+0.00%)
Dec 22, 2017 0.2034 0.2062 0.2007 0.2048 295,861 +0.00(+0.68%)
Dec 21, 2017 0.2021 0.2062 0.1963 0.2034 1,075,862 +0.00(+0.68%)
Dec 20, 2017 0.2007 0.2062 0.2007 0.2021 356,120 +0.00(+0.00%)
Dec 19, 2017 0.2062 0.2062 0.2007 0.2021 516,331 -0.00(-2.00%)
Dec 18, 2017 0.2021 0.2062 0.2007 0.2062 989,791 +0.01(+2.74%)
Dec 15, 2017 0.1924 0.2048 0.1924 0.2007 719,421 +0.00(+1.39%)
Dec 14, 2017 0.1979 0.2001 0.1966 0.1979 613,118 +0.00(+0.70%)
Dec 13, 2017 0.1924 0.2021 0.1924 0.1966 2,655,281 +0.00(+2.14%)
Dec 12, 2017 0.1952 0.2007 0.1869 0.1924 971,319 -0.00(-1.41%)
Dec 11, 2017 0.2062 0.1938 0.1952 1,233,308 -0.01(-5.33%)
Dec 08, 2017 0.2117 0.2151 0.2048 0.2062 1,554,705 -0.01(-3.23%)
Dec 07, 2017 0.2131 0.2186 0.2076 0.2131 897,973 +0.00(+0.00%)
Dec 06, 2017 0.2186 0.2199 0.2103 0.2131 1,057,449 -0.00(-1.90%)
Dec 05, 2017 0.2089 0.2253 0.2058 0.2172 1,839,625 +0.01(+5.33%)
Dec 04, 2017 0.2062 0.2062 0.1993 0.2062 4,013,109 +0.00(+2.04%)
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.