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 (%)
Jun 30, 2014 0.2976 0.3103 0.2965 0.3065 740,682 +0.00(+1.26%)
Jun 27, 2014 0.3027 0.3052 0.2912 0.3027 609,526 +0.00(+0.00%)
Jun 26, 2014 0.2887 0.3027 0.2887 0.3027 509,549 +0.01(+3.48%)
Jun 25, 2014 0.2887 0.2988 0.2823 0.2925 460,787 -0.00(-0.86%)
Jun 24, 2014 0.3090 0.3090 0.2836 0.2950 1,894,089 -0.02(-5.31%)
Jun 23, 2014 0.3154 0.3154 0.3078 0.3116 179,036 -0.00(-0.81%)
Jun 20, 2014 0.3217 0.3217 0.3052 0.3141 821,039 +0.00(+0.00%)
Jun 19, 2014 0.3154 0.3192 0.3141 0.3141 184,651 -0.01(-1.59%)
Jun 18, 2014 0.3179 0.3217 0.3179 0.3192 147,873 -0.00(-0.40%)
Jun 17, 2014 0.3179 0.3217 0.3154 0.3205 577,789 +0.01(+1.61%)
Jun 16, 2014 0.3205 0.3217 0.3154 0.3154 329,120 -0.00(-0.80%)
Jun 13, 2014 0.3141 0.3256 0.3141 0.3179 185,005 +0.00(+0.00%)
Jun 12, 2014 0.3256 0.3332 0.3154 0.3179 1,267,216 -0.01(-3.47%)
Jun 11, 2014 0.3243 0.3345 0.3243 0.3294 245,358 +0.00(+0.58%)
Jun 10, 2014 0.3350 0.3363 0.3262 0.3275 656,207 -0.00(-0.38%)
Jun 06, 2014 0.3262 0.3325 0.3212 0.3287 762,196 -0.00(-0.38%)
Jun 05, 2014 0.3275 0.3321 0.3199 0.3300 541,491 +0.01(+2.34%)
Jun 04, 2014 0.3174 0.3224 0.3174 0.3224 486,516 +0.00(+0.39%)
Jun 03, 2014 0.3199 0.3249 0.3186 0.3212 1,165,701 -0.00(-0.78%)
Jun 02, 2014 0.3275 0.3275 0.3174 0.3237 763,586 -0.00(-0.77%)
May 30, 2014 0.3275 0.3287 0.3212 0.3262 89,609 -0.00(-0.38%)
May 29, 2014 0.3287 0.3311 0.3237 0.3275 190,803 +0.00(+0.00%)
May 28, 2014 0.3284 0.3287 0.3237 0.3275 150,333 +0.00(+0.00%)
May 27, 2014 0.3338 0.3338 0.3275 0.3275 1,197,643 -0.00(-0.76%)
May 23, 2014 0.3149 0.3300 0.3300 0.3300 878,944 +0.02(+4.80%)
May 22, 2014 0.3186 0.3249 0.3098 0.3149 579,523 -0.01(-1.96%)
May 21, 2014 0.3199 0.3249 0.3161 0.3212 129,165 +0.00(+0.00%)
May 20, 2014 0.3212 0.3262 0.3161 0.3212 98,136 -0.00(-1.16%)
May 19, 2014 0.3275 0.3275 0.3174 0.3249 411,436 -0.00(-0.77%)
May 16, 2014 0.3237 0.3312 0.3186 0.3275 840,912 +0.01(+4.00%)
May 15, 2014 0.3060 0.3161 0.3060 0.3149 380,391 +0.01(+2.04%)
May 14, 2014 0.3098 0.3149 0.3060 0.3086 254,758 -0.00(-0.81%)
May 13, 2014 0.3111 0.3161 0.3086 0.3111 209,025 -0.00(-0.40%)
May 12, 2014 0.3161 0.3186 0.3098 0.3123 235,758 -0.00(-1.20%)
May 09, 2014 0.3186 0.3186 0.3123 0.3161 252,448 +0.00(+1.21%)
May 08, 2014 0.3300 0.3325 0.3123 0.3123 600,493 -0.02(-4.62%)
May 07, 2014 0.3350 0.3375 0.3250 0.3275 893,554 -0.01(-2.62%)
May 06, 2014 0.3262 0.3401 0.3208 0.3363 629,870 +0.01(+1.91%)
May 05, 2014 0.3224 0.3312 0.3149 0.3300 420,781 +0.00(+0.77%)
May 02, 2014 0.3237 0.3275 0.3174 0.3275 302,255 +0.01(+1.96%)
May 01, 2014 0.3262 0.3262 0.3161 0.3212 584,661 -0.00(-0.78%)
Apr 30, 2014 0.3174 0.3237 0.3149 0.3237 712,532 +0.01(+2.39%)
Apr 29, 2014 0.3186 0.3199 0.3149 0.3161 501,855 -0.00(-0.40%)
Apr 28, 2014 0.3161 0.3300 0.3149 0.3174 295,784 -0.00(-0.40%)
Apr 25, 2014 0.3174 0.3249 0.3161 0.3186 191,867 -0.00(-0.39%)
Apr 24, 2014 0.3262 0.3287 0.3174 0.3199 205,269 -0.01(-1.93%)
Apr 23, 2014 0.3325 0.3325 0.3262 0.3262 79,232 -0.00(-0.38%)
Apr 22, 2014 0.3224 0.3325 0.3149 0.3275 581,961 +0.01(+2.36%)
Apr 21, 2014 0.3111 0.3224 0.3111 0.3199 706,569 +0.01(+2.01%)
Apr 17, 2014 0.3136 0.3136 0.3136 0.3136 234,226 +0.00(+0.81%)
Apr 16, 2014 0.3262 0.3262 0.3111 0.3111 200,251 -0.00(-0.80%)
Apr 15, 2014 0.3199 0.3224 0.3098 0.3136 858,412 -0.01(-1.97%)
Apr 14, 2014 0.3149 0.3262 0.3149 0.3199 904,114 +0.01(+1.60%)
Apr 11, 2014 0.3237 0.3249 0.3136 0.3149 443,553 -0.00(-1.19%)
Apr 10, 2014 0.3199 0.3275 0.3174 0.3186 426,919 +0.00(+0.40%)
Apr 09, 2014 0.3136 0.3186 0.3086 0.3174 640,875 +0.00(+0.40%)
Apr 08, 2014 0.3199 0.3237 0.3048 0.3161 1,058,068 -0.01(-2.33%)
Apr 07, 2014 0.3325 0.3325 0.3199 0.3237 1,415,156 -0.01(-3.38%)
Apr 04, 2014 0.3413 0.3489 0.3312 0.3350 938,176 -0.00(-0.75%)
Apr 03, 2014 0.3312 0.3426 0.3312 0.3375 898,103 +0.00(+1.13%)
Apr 02, 2014 0.3312 0.3375 0.3262 0.3338 485,333 +0.01(+1.53%)
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.