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 (%)
Nov 30, 2010 0.3042 0.3111 0.3010 0.3088 385,035 +0.00(+1.51%)
Nov 29, 2010 0.3111 0.3111 0.3030 0.3042 234,696 -0.00(-1.49%)
Nov 26, 2010 0.3065 0.3146 0.3065 0.3088 185,679 +0.00(+0.00%)
Nov 24, 2010 0.3100 0.3088 0.3088 0.3088 195,867 +0.00(+0.00%)
Nov 23, 2010 0.3007 0.3123 0.3007 0.3088 622,986 +0.00(+0.75%)
Nov 22, 2010 0.3111 0.3215 0.3065 0.3065 1,097,577 -0.00(-1.12%)
Nov 19, 2010 0.3100 0.3111 0.3077 0.3100 173,477 +0.00(+0.75%)
Nov 18, 2010 0.3180 0.3180 0.3053 0.3077 779,080 -0.00(-1.48%)
Nov 17, 2010 0.3157 0.3180 0.3100 0.3123 371,288 -0.00(-1.45%)
Nov 16, 2010 0.3238 0.3238 0.3169 0.3169 384,376 -0.01(-2.14%)
Nov 15, 2010 0.3284 0.3307 0.3226 0.3238 400,344 -0.01(-1.75%)
Nov 12, 2010 0.3342 0.3365 0.3284 0.3295 478,808 -0.01(-3.05%)
Nov 11, 2010 0.3342 0.3422 0.3342 0.3399 97,521 +0.00(+0.34%)
Nov 10, 2010 0.3365 0.3388 0.3342 0.3388 334,994 +0.00(+0.68%)
Nov 09, 2010 0.3399 0.3445 0.3353 0.3365 438,261 -0.01(-1.68%)
Nov 08, 2010 0.3422 0.3434 0.3342 0.3422 488,710 -0.00(-1.33%)
Nov 05, 2010 0.3468 0.3514 0.3365 0.3468 1,595,035 -0.01(-4.14%)
Nov 04, 2010 0.3514 0.3641 0.3491 0.3618 1,324,236 +0.01(+2.61%)
Nov 03, 2010 0.3514 0.3618 0.3514 0.3526 530,550 -0.00(-0.33%)
Nov 02, 2010 0.3549 0.3549 0.3514 0.3537 472,924 -0.00(-0.97%)
Nov 01, 2010 0.3537 0.3664 0.3491 0.3572 1,057,099 +0.00(+1.31%)
Oct 29, 2010 0.3480 0.3526 0.3457 0.3526 1,175,163 +0.01(+1.66%)
Oct 28, 2010 0.3457 0.3491 0.3403 0.3468 576,781 +0.00(+0.67%)
Oct 27, 2010 0.3342 0.3514 0.3342 0.3445 1,257,480 +0.01(+3.82%)
Oct 25, 2010 0.3388 0.3388 0.3295 0.3318 2,572,361 -0.01(-2.04%)
Oct 22, 2010 0.3342 0.3388 0.3284 0.3388 1,226,715 +0.00(+1.38%)
Oct 21, 2010 0.3284 0.3353 0.3249 0.3342 1,363,047 +0.01(+2.11%)
Oct 20, 2010 0.3226 0.3330 0.3215 0.3272 2,223,871 +0.00(+0.35%)
Oct 19, 2010 0.3330 0.3330 0.3169 0.3261 1,816,739 -0.00(-1.05%)
Oct 18, 2010 0.3284 0.3307 0.3238 0.3295 1,540,846 +0.00(+0.35%)
Oct 15, 2010 0.3295 0.3342 0.3215 0.3284 1,359,246 -0.00(-1.38%)
Oct 14, 2010 0.3307 0.3330 0.3261 0.3330 3,940,243 +0.00(+0.35%)
Oct 13, 2010 0.3318 0.3330 0.3249 0.3318 1,076,149 +0.00(+0.00%)
Oct 12, 2010 0.3231 0.3318 0.3215 0.3318 248,902 +0.00(+1.41%)
Oct 11, 2010 0.3249 0.3272 0.3146 0.3272 389,357 -0.00(-0.35%)
Oct 08, 2010 0.3307 0.3307 0.3157 0.3284 640,647 -0.01(-1.72%)
Oct 07, 2010 0.3261 0.3342 0.3238 0.3342 348,255 +0.00(+1.40%)
Oct 06, 2010 0.3295 0.3307 0.3226 0.3295 291,202 -0.00(-1.04%)
Oct 05, 2010 0.3284 0.3330 0.3238 0.3330 843,093 +0.00(+0.00%)
Oct 04, 2010 0.3388 0.3399 0.3272 0.3330 749,477 -0.01(-2.03%)
Oct 01, 2010 0.3238 0.3399 0.3192 0.3399 972,032 +0.02(+4.98%)
Sep 30, 2010 0.3215 0.3238 0.3123 0.3238 1,694,597 +0.01(+2.18%)
Sep 29, 2010 0.3215 0.3215 0.3088 0.3169 697,423 -0.00(-0.72%)
Sep 28, 2010 0.3088 0.3192 0.3069 0.3192 897,751 +0.00(+0.73%)
Sep 27, 2010 0.3157 0.3180 0.3123 0.3169 617,857 -0.00(-0.36%)
Sep 24, 2010 0.3203 0.3226 0.3134 0.3180 654,507 -0.00(-1.43%)
Sep 23, 2010 0.3181 0.3226 0.3180 0.3226 401,794 +0.00(+1.45%)
Sep 22, 2010 0.3192 0.3192 0.3157 0.3180 545,104 -0.00(-1.43%)
Sep 21, 2010 0.2927 0.3226 0.2927 0.3226 790,518 +0.01(+2.56%)
Sep 20, 2010 0.3065 0.3146 0.3007 0.3146 912,444 +0.00(+1.49%)
Sep 17, 2010 0.3111 0.3134 0.3042 0.3100 669,009 -0.00(-0.37%)
Sep 15, 2010 0.3065 0.3111 0.3042 0.3111 292,608 +0.01(+2.66%)
Sep 14, 2010 0.3111 0.3169 0.3019 0.3030 848,231 -0.01(-3.31%)
Sep 13, 2010 0.3134 0.3180 0.3088 0.3134 351,484 +0.00(+0.93%)
Sep 10, 2010 0.3128 0.3151 0.3105 0.3105 273,372 -0.00(-1.27%)
Sep 09, 2010 0.3140 0.3185 0.3094 0.3145 217,086 +0.00(+0.18%)
Sep 08, 2010 0.3185 0.3219 0.3140 0.3140 171,897 -0.01(-2.48%)
Sep 07, 2010 0.3140 0.3254 0.3117 0.3220 540,771 +0.01(+2.55%)
Sep 03, 2010 0.3220 0.3220 0.3071 0.3140 582,438 -0.00(-0.36%)
Sep 02, 2010 0.3231 0.3231 0.3105 0.3151 395,825 -0.01(-3.16%)
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.