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, 2018 0.2460 0.2529 0.2405 0.2405 378,098 -0.01(-2.23%)
May 30, 2018 0.2433 0.2543 0.2405 0.2460 1,353,645 +0.00(+1.70%)
May 29, 2018 0.2447 0.2474 0.2419 0.2419 377,014 -0.01(-2.22%)
May 25, 2018 0.2474 0.2474 0.2474 0 +0.00(+0.56%)
May 24, 2018 0.2460 0.2488 0.2407 0.2460 241,836 -0.00(-0.50%)
May 23, 2018 0.2460 0.2515 0.2392 0.2473 386,537 -0.00(-0.06%)
May 22, 2018 0.2515 0.2515 0.2454 0.2474 174,695 -0.00(-1.64%)
May 21, 2018 0.2488 0.2529 0.2433 0.2515 793,808 +0.00(+1.67%)
May 18, 2018 0.2474 0.2474 0.2433 0.2474 253,782 +0.00(+0.00%)
May 17, 2018 0.2433 0.2503 0.2405 0.2474 1,651,492 +0.00(+0.00%)
May 16, 2018 0.2502 0.2529 0.2462 0.2474 253,913 -0.00(-1.64%)
May 15, 2018 0.2515 0.2570 0.2433 0.2515 557,442 -0.00(-0.10%)
May 14, 2018 0.2502 0.2569 0.2447 0.2518 816,885 +0.00(+0.10%)
May 11, 2018 0.2584 0.2598 0.2502 0.2515 361,802 -0.01(-2.14%)
May 10, 2018 0.2584 0.2653 0.2518 0.2570 784,984 +0.00(+0.54%)
May 09, 2018 0.2515 0.2584 0.2405 0.2557 1,943,789 +0.01(+2.20%)
May 08, 2018 0.2364 0.2529 0.2364 0.2502 4,334,884 +0.01(+5.81%)
May 07, 2018 0.2419 0.2502 0.2309 0.2364 2,661,537 -0.00(-1.71%)
May 04, 2018 0.2378 0.2419 0.2351 0.2405 736,459 +0.00(+1.74%)
May 03, 2018 0.2364 0.2405 0.2337 0.2364 568,399 -0.00(-0.58%)
May 02, 2018 0.2351 0.2378 0.2309 0.2378 395,369 +0.01(+2.37%)
May 01, 2018 0.2351 0.2351 0.2282 0.2323 474,405 -0.00(-1.74%)
Apr 30, 2018 0.2419 0.2419 0.2282 0.2364 1,020,019 -0.01(-2.27%)
Apr 27, 2018 0.2460 0.2460 0.2392 0.2419 464,024 -0.00(-1.68%)
Apr 26, 2018 0.2433 0.2515 0.2407 0.2460 735,594 +0.01(+2.29%)
Apr 25, 2018 0.2392 0.2474 0.2337 0.2405 569,104 +0.00(+0.57%)
Apr 24, 2018 0.2474 0.2500 0.2337 0.2392 2,137,720 -0.01(-2.25%)
Apr 23, 2018 0.2529 0.2529 0.2405 0.2447 1,909,720 -0.01(-4.30%)
Apr 20, 2018 0.2584 0.2598 0.2515 0.2557 692,925 -0.00(-1.06%)
Apr 19, 2018 0.2570 0.2598 0.2515 0.2584 516,164 +0.00(+0.53%)
Apr 18, 2018 0.2584 0.2639 0.2543 0.2570 694,075 +0.00(+0.00%)
Apr 17, 2018 0.2529 0.2653 0.2502 0.2570 1,440,138 +0.01(+2.75%)
Apr 16, 2018 0.2612 0.2625 0.2474 0.2502 1,578,073 -0.01(-4.71%)
Apr 13, 2018 0.2735 0.2735 0.2516 0.2625 1,595,249 -0.01(-2.55%)
Apr 12, 2018 0.2570 0.2790 0.2570 0.2694 3,705,448 +0.01(+3.16%)
Apr 11, 2018 0.2570 0.2639 0.2502 0.2612 1,704,345 +0.00(+1.60%)
Apr 10, 2018 0.2474 0.2598 0.2462 0.2570 3,871,479 +0.01(+3.89%)
Apr 09, 2018 0.2447 0.2488 0.2351 0.2474 3,216,638 -0.00(-0.55%)
Apr 06, 2018 0.2488 0.2543 0.2433 0.2488 1,070,784 +0.00(+0.56%)
Apr 05, 2018 0.2364 0.2543 0.2338 0.2474 2,053,104 +0.01(+5.88%)
Apr 04, 2018 0.2323 0.2392 0.2227 0.2337 2,126,684 -0.00(-0.58%)
Apr 03, 2018 0.2405 0.2447 0.2337 0.2351 1,419,077 -0.00(-1.72%)
Apr 02, 2018 0.2474 0.2474 0.2351 0.2392 2,452,809 -0.01(-2.79%)
Mar 29, 2018 0.2460 0.2460 0.2460 0 -0.02(-7.25%)
Mar 28, 2018 0.2268 0.2667 0.2240 0.2653 5,751,386 +0.04(+16.97%)
Mar 27, 2018 0.2213 0.2282 0.2172 0.2268 2,305,155 +0.01(+3.13%)
Mar 26, 2018 0.2227 0.2227 0.2095 0.2199 1,795,451 +0.00(+1.27%)
Mar 23, 2018 0.2172 0.2199 0.2144 0.2172 1,752,557 +0.00(+0.00%)
Mar 22, 2018 0.2199 0.2213 0.2117 0.2172 2,952,990 -0.00(-1.25%)
Mar 21, 2018 0.2213 0.2254 0.2172 0.2199 2,402,095 +0.00(+0.00%)
Mar 20, 2018 0.2227 0.2268 0.2186 0.2199 2,364,803 -0.00(-1.23%)
Mar 19, 2018 0.2199 0.2254 0.2117 0.2227 4,965,099 +0.00(+1.25%)
Mar 16, 2018 0.2227 0.2227 0.2175 0.2199 2,118,259 -0.00(-1.23%)
Mar 15, 2018 0.2282 0.2296 0.2186 0.2227 4,165,332 -0.00(-1.82%)
Mar 14, 2018 0.2309 0.2309 0.2213 0.2268 2,161,247 -0.00(-0.60%)
Mar 13, 2018 0.2309 0.2323 0.2199 0.2282 2,512,021 +0.00(+0.00%)
Mar 12, 2018 0.2131 0.2323 0.2103 0.2282 4,676,549 +0.02(+9.93%)
Mar 09, 2018 0.1993 0.2131 0.1993 0.2076 1,563,959 +0.01(+4.86%)
Mar 08, 2018 0.1966 0.2007 0.1952 0.1979 841,744 +0.01(+3.60%)
Mar 07, 2018 0.1938 0.2000 0.1897 0.1911 1,028,399 +0.00(+0.00%)
Mar 06, 2018 0.1979 0.2048 0.1911 0.1911 1,418,931 -0.00(-1.42%)
Mar 05, 2018 0.1828 0.2034 0.1814 0.1938 1,933,044 +0.01(+6.01%)
Mar 02, 2018 0.1787 0.1842 0.1718 0.1828 483,703 +0.00(+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.