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 (%)
Jul 31, 2013 0.2496 0.2558 0.2458 0.2508 0 +0.01(+2.55%)
Jul 30, 2013 0.2508 0.2571 0.2446 0.2446 0 -0.01(-3.45%)
Jul 29, 2013 0.2508 0.2546 0.2458 0.2533 0 +0.00(+2.01%)
Jul 26, 2013 0.2480 0.2508 0.2458 0.2483 0 +0.00(+0.51%)
Jul 25, 2013 0.2508 0.2521 0.2435 0.2471 0 -0.00(-1.98%)
Jul 24, 2013 0.2496 0.2521 0.2415 0.2521 0 +0.01(+3.06%)
Jul 23, 2013 0.2433 0.2558 0.2384 0.2446 0 +0.00(+1.03%)
Jul 22, 2013 0.2359 0.2433 0.2346 0.2421 0 +0.01(+3.19%)
Jul 19, 2013 0.2371 0.2371 0.2346 0.2346 0 +0.00(+0.00%)
Jul 18, 2013 0.2321 0.2371 0.2321 0.2346 0 -0.00(-1.57%)
Jul 17, 2013 0.2371 0.2396 0.2284 0.2383 374,648 +0.00(+1.06%)
Jul 16, 2013 0.2309 0.2371 0.2271 0.2359 0 +0.00(+2.16%)
Jul 15, 2013 0.2321 0.2371 0.2309 0.2309 0 -0.01(-2.63%)
Jul 12, 2013 0.2334 0.2371 0.2321 0.2371 0 +0.00(+0.53%)
Jul 11, 2013 0.2334 0.2359 0.2334 0.2359 0 +0.00(+1.07%)
Jul 10, 2013 0.2284 0.2334 0.2284 0.2334 0 +0.01(+2.75%)
Jul 09, 2013 0.2296 0.2309 0.2259 0.2271 0 -0.00(-0.55%)
Jul 08, 2013 0.2309 0.2321 0.2271 0.2284 0 -0.00(-0.54%)
Jul 05, 2013 0.2321 0.2321 0.2287 0.2296 0 -0.00(-1.07%)
Jul 03, 2013 0.2309 0.2321 0.2271 0.2321 0 +0.00(+0.00%)
Jul 02, 2013 0.2309 0.2346 0.2284 0.2321 0 -0.00(-1.06%)
Jul 01, 2013 0.2309 0.2346 0.2259 0.2346 0 +0.00(+1.08%)
Jun 28, 2013 0.2321 0.2359 0.2296 0.2321 321,703 +0.00(+0.54%)
Jun 27, 2013 0.2334 0.2346 0.2309 0.2309 0 -0.00(-1.07%)
Jun 26, 2013 0.2346 0.2383 0.2284 0.2334 0 +0.00(+0.54%)
Jun 25, 2013 0.2332 0.2334 0.2271 0.2321 0 -0.00(-1.06%)
Jun 24, 2013 0.2309 0.2346 0.2284 0.2346 0 +0.00(+1.62%)
Jun 21, 2013 0.2421 0.2433 0.2309 0.2309 369,287 -0.00(-2.12%)
Jun 20, 2013 0.2371 0.2433 0.2334 0.2359 0 +0.00(+0.00%)
Jun 19, 2013 0.2421 0.2421 0.2334 0.2359 0 +0.00(+0.00%)
Jun 18, 2013 0.2346 0.2408 0.2334 0.2359 0 +0.00(+0.53%)
Jun 17, 2013 0.2334 0.2359 0.2309 0.2346 0 +0.00(+1.08%)
Jun 14, 2013 0.2334 0.2371 0.2296 0.2321 0 +0.00(+0.54%)
Jun 13, 2013 0.2346 0.2346 0.2309 0.2309 114,377 -0.00(-2.12%)
Jun 12, 2013 0.2334 0.2359 0.2284 0.2359 343,556 +0.00(+1.07%)
Jun 11, 2013 0.2359 0.2371 0.2321 0.2334 189,544 -0.00(-1.58%)
Jun 10, 2013 0.2346 0.2371 0.2321 0.2371 0 +0.00(+0.00%)
Jun 07, 2013 0.2383 0.2383 0.2321 0.2371 0 +0.00(+0.53%)
Jun 06, 2013 0.2346 0.2359 0.2321 0.2359 0 +0.00(+1.07%)
Jun 05, 2013 0.2371 0.2396 0.2321 0.2334 0 -0.01(-2.60%)
Jun 04, 2013 0.2421 0.2433 0.2383 0.2396 0 -0.00(-1.54%)
Jun 03, 2013 0.2433 0.2483 0.2360 0.2433 502,256 -0.00(-1.52%)
May 31, 2013 0.2496 0.2508 0.2446 0.2471 294,753 +0.00(+0.00%)
May 30, 2013 0.2483 0.2496 0.2446 0.2471 0 +0.00(+0.00%)
May 29, 2013 0.2446 0.2471 0.2408 0.2471 475,362 +0.00(+1.54%)
May 28, 2013 0.2446 0.2496 0.2396 0.2433 586,646 -0.00(-0.51%)
May 24, 2013 0.2421 0.2471 0.2371 0.2446 0 +0.00(+1.03%)
May 23, 2013 0.2371 0.2430 0.2346 0.2421 0 +0.00(+0.00%)
May 22, 2013 0.2371 0.2421 0.2346 0.2421 0 +0.00(+2.11%)
May 21, 2013 0.2321 0.2371 0.2284 0.2371 0 +0.00(+1.60%)
May 20, 2013 0.2334 0.2334 0.2309 0.2334 0 +0.00(+0.54%)
May 17, 2013 0.2334 0.2346 0.2309 0.2321 0 +0.00(+0.00%)
May 16, 2013 0.2271 0.2326 0.2271 0.2321 219,146 +0.00(+0.54%)
May 15, 2013 0.2309 0.2334 0.2309 0.2309 0 +0.00(+0.00%)
May 13, 2013 0.2321 0.2346 0.2271 0.2309 0 +0.00(+0.00%)
May 10, 2013 0.2309 0.2421 0.2309 0.2309 0 -0.01(-3.14%)
May 09, 2013 0.2346 0.2408 0.2346 0.2383 0 -0.00(-1.55%)
May 08, 2013 0.2421 0.2421 0.2346 0.2421 0 +0.00(+1.04%)
May 07, 2013 0.2421 0.2421 0.2359 0.2396 0 -0.00(-0.52%)
May 06, 2013 0.2383 0.2433 0.2383 0.2408 0 +0.00(+1.05%)
May 03, 2013 0.2433 0.2421 0.2364 0.2383 0 -0.00(-1.55%)
May 02, 2013 0.2371 0.2421 0.2371 0.2421 0 +0.00(+2.11%)
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.