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 (%)
May 31, 2012 0.1965 0.2002 0.1817 0.2002 9,430,212 +0.01(+3.82%)
May 30, 2012 0.1977 0.2002 0.1854 0.1928 1,981,306 -0.00(-2.48%)
May 29, 2012 0.1989 0.2026 0.1965 0.1977 1,368,017 -0.00(-0.62%)
May 25, 2012 0.2075 0.2075 0.1977 0.1989 1,172,841 -0.01(-2.99%)
May 24, 2012 0.2063 0.2100 0.1989 0.2051 1,213,410 -0.00(-1.18%)
May 23, 2012 0.2100 0.2112 0.2063 0.2075 870,899 +0.00(+0.00%)
May 22, 2012 0.2137 0.2137 0.2075 0.2075 397,673 +0.00(+0.00%)
May 21, 2012 0.2112 0.2155 0.2051 0.2075 522,451 -0.00(-0.59%)
May 18, 2012 0.2186 0.2186 0.2026 0.2088 523,510 -0.00(-2.30%)
May 17, 2012 0.2124 0.2186 0.1989 0.2137 1,124,022 +0.00(+1.75%)
May 16, 2012 0.2124 0.2124 0.2063 0.2100 679,322 +0.00(+0.00%)
May 15, 2012 0.2124 0.2149 0.2051 0.2100 974,749 -0.00(-2.29%)
May 14, 2012 0.2174 0.2198 0.2088 0.2149 830,044 -0.00(-0.57%)
May 11, 2012 0.2149 0.2174 0.2112 0.2161 516,792 -0.00(-1.12%)
May 10, 2012 0.2137 0.2210 0.2075 0.2186 1,008,560 +0.01(+5.33%)
May 09, 2012 0.2100 0.2112 0.2051 0.2075 1,120,211 -0.00(-2.31%)
May 08, 2012 0.2174 0.2198 0.2100 0.2124 1,632,305 -0.00(-2.26%)
May 07, 2012 0.2210 0.2235 0.2149 0.2174 388,919 -0.00(-1.67%)
May 04, 2012 0.2333 0.2360 0.2161 0.2210 4,377,281 -0.02(-8.63%)
May 03, 2012 0.2468 0.2468 0.2382 0.2419 855,769 -0.00(-1.01%)
May 02, 2012 0.2419 0.2468 0.2370 0.2444 322,845 +0.00(+2.05%)
May 01, 2012 0.2517 0.2517 0.2395 0.2395 1,535,270 -0.01(-3.47%)
Apr 30, 2012 0.2456 0.2481 0.2419 0.2481 716,048 +0.01(+2.54%)
Apr 27, 2012 0.2444 0.2468 0.2395 0.2419 636,635 -0.00(-0.51%)
Apr 26, 2012 0.2468 0.2505 0.2431 0.2431 551,759 -0.00(-1.00%)
Apr 25, 2012 0.2456 0.2481 0.2382 0.2456 635,414 +0.00(+0.50%)
Apr 24, 2012 0.2358 0.2468 0.2346 0.2444 295,867 +0.01(+3.11%)
Apr 23, 2012 0.2370 0.2431 0.2333 0.2370 758,099 -0.01(-2.53%)
Apr 20, 2012 0.2444 0.2456 0.2395 0.2431 294,580 +0.00(+1.54%)
Apr 19, 2012 0.2431 0.2481 0.2395 0.2395 88,720 -0.00(-2.01%)
Apr 18, 2012 0.2456 0.2505 0.2370 0.2444 352,095 -0.00(-0.50%)
Apr 17, 2012 0.2444 0.2493 0.2358 0.2456 1,730,512 +0.00(+0.00%)
Apr 16, 2012 0.2530 0.2591 0.2444 0.2456 1,152,051 -0.01(-3.85%)
Apr 13, 2012 0.2505 0.2579 0.2505 0.2554 466,271 +0.00(+1.96%)
Apr 12, 2012 0.2530 0.2603 0.2493 0.2505 325,931 -0.00(-1.45%)
Apr 11, 2012 0.2640 0.2646 0.2542 0.2542 354,546 -0.00(-1.43%)
Apr 10, 2012 0.2456 0.2824 0.2456 0.2579 1,207,922 +0.01(+3.96%)
Apr 09, 2012 0.2554 0.2567 0.2468 0.2481 983,348 -0.01(-3.35%)
Apr 05, 2012 0.2591 0.2628 0.2554 0.2567 265,965 +0.00(+0.48%)
Apr 04, 2012 0.2591 0.2640 0.2530 0.2554 677,636 -0.01(-2.80%)
Apr 03, 2012 0.2653 0.2677 0.2591 0.2628 492,574 -0.00(-1.38%)
Apr 02, 2012 0.2763 0.2763 0.2640 0.2665 1,138,151 -0.00(-1.81%)
Mar 30, 2012 0.2628 0.2763 0.2567 0.2714 1,796,154 +0.01(+2.79%)
Mar 29, 2012 0.2554 0.2665 0.2542 0.2640 631,130 +0.01(+2.87%)
Mar 28, 2012 0.2603 0.2640 0.2554 0.2567 560,447 -0.01(-2.79%)
Mar 27, 2012 0.2591 0.2677 0.2591 0.2640 601,220 +0.00(+0.94%)
Mar 26, 2012 0.2640 0.2677 0.2579 0.2616 1,366,698 -0.00(-0.47%)
Mar 23, 2012 0.2640 0.2677 0.2591 0.2628 475,856 -0.00(-0.47%)
Mar 22, 2012 0.2653 0.2677 0.2542 0.2640 807,439 -0.00(-0.46%)
Mar 21, 2012 0.2683 0.2763 0.2653 0.2653 1,567,175 -0.00(-0.92%)
Mar 20, 2012 0.2738 0.2738 0.2653 0.2677 1,141,896 -0.00(-1.36%)
Mar 19, 2012 0.2677 0.2751 0.2640 0.2714 3,457,058 +0.01(+2.31%)
Mar 16, 2012 0.2591 0.2736 0.2567 0.2653 5,266,942 +0.01(+4.35%)
Mar 15, 2012 0.2407 0.2579 0.2407 0.2542 5,327,690 +0.02(+6.70%)
Mar 14, 2012 0.2382 0.2395 0.2346 0.2382 716,235 +0.00(+1.04%)
Mar 13, 2012 0.2321 0.2370 0.2297 0.2358 1,613,820 +0.01(+3.50%)
Mar 12, 2012 0.2181 0.2323 0.2181 0.2278 1,165,242 +0.01(+5.03%)
Mar 09, 2012 0.2157 0.2181 0.2145 0.2169 277,389 +0.00(+0.56%)
Mar 08, 2012 0.2181 0.2193 0.2060 0.2157 682,609 -0.00(-1.11%)
Mar 07, 2012 0.2096 0.2205 0.2096 0.2181 303,708 +0.00(+0.00%)
Mar 06, 2012 0.2169 0.2181 0.2108 0.2181 557,783 +0.00(+1.12%)
Mar 05, 2012 0.2169 0.2205 0.2133 0.2157 442,762 +0.00(+0.00%)
Mar 02, 2012 0.2193 0.2193 0.2157 0.2157 602,680 -0.00(-1.66%)
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.