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 (%)
Aug 31, 2012 0.1735 0.1760 0.1685 0.1747 1,116,373 +0.00(+0.00%)
Aug 30, 2012 0.1735 0.1784 0.1722 0.1747 659,634 +0.00(+0.00%)
Aug 29, 2012 0.1722 0.1772 0.1722 0.1747 335,526 +0.00(+2.94%)
Aug 27, 2012 0.1735 0.1735 0.1672 0.1697 57,785 -0.00(-0.73%)
Aug 24, 2012 0.1685 0.1710 0.1685 0.1710 8,542 -0.00(-0.72%)
Aug 23, 2012 0.1735 0.1735 0.1697 0.1722 48,161 +0.00(+0.73%)
Aug 22, 2012 0.1697 0.1722 0.1697 0.1710 55,597 +0.00(+0.00%)
Aug 21, 2012 0.1747 0.1747 0.1678 0.1710 410,325 +0.00(+0.74%)
Aug 20, 2012 0.1722 0.1760 0.1685 0.1697 366,659 -0.01(-3.55%)
Aug 17, 2012 0.1735 0.1760 0.1685 0.1760 218,721 +0.00(+1.44%)
Aug 16, 2012 0.1772 0.1772 0.1710 0.1735 331,071 -0.00(-1.42%)
Aug 15, 2012 0.1685 0.1772 0.1660 0.1760 1,316,279 +0.01(+5.22%)
Aug 14, 2012 0.1647 0.1697 0.1647 0.1672 3,686,755 +0.00(+0.00%)
Aug 13, 2012 0.1685 0.1685 0.1610 0.1672 820,706 +0.00(+0.00%)
Aug 10, 2012 0.1697 0.1710 0.1622 0.1672 625,768 -0.00(-2.90%)
Aug 09, 2012 0.1647 0.1735 0.1647 0.1722 1,158,580 +0.00(+2.99%)
Aug 08, 2012 0.1660 0.1697 0.1572 0.1672 820,962 -0.00(-0.74%)
Aug 07, 2012 0.1660 0.1697 0.1660 0.1685 970,695 +0.00(+0.00%)
Aug 06, 2012 0.1697 0.1697 0.1685 0.1685 1,664,956 -0.00(-1.46%)
Aug 03, 2012 0.1647 0.1722 0.1497 0.1710 4,331,388 -0.02(-8.67%)
Aug 02, 2012 0.1784 0.1934 0.1784 0.1872 956,319 +0.01(+3.45%)
Aug 01, 2012 0.1797 0.1847 0.1797 0.1809 265,953 +0.00(+0.00%)
Jul 31, 2012 0.1847 0.1847 0.1809 0.1809 795,014 -0.00(-2.68%)
Jul 30, 2012 0.1947 0.1997 0.1847 0.1859 766,646 -0.01(-3.87%)
Jul 27, 2012 0.1822 0.1934 0.1760 0.1934 1,327,802 +0.01(+5.44%)
Jul 26, 2012 0.1797 0.1861 0.1760 0.1834 1,867,305 +0.00(+2.08%)
Jul 25, 2012 0.1809 0.1822 0.1772 0.1797 873,651 -0.00(-1.37%)
Jul 24, 2012 0.1872 0.1872 0.1784 0.1822 641,876 -0.00(-2.01%)
Jul 23, 2012 0.1884 0.1884 0.1822 0.1859 673,457 -0.01(-3.25%)
Jul 20, 2012 0.1834 0.1922 0.1784 0.1922 1,265,834 +0.01(+5.48%)
Jul 19, 2012 0.1822 0.1834 0.1797 0.1822 2,894,721 -0.00(-0.68%)
Jul 18, 2012 0.1772 0.1859 0.1772 0.1834 526,849 +0.00(+1.38%)
Jul 17, 2012 0.1797 0.1847 0.1747 0.1809 540,408 +0.00(+0.00%)
Jul 16, 2012 0.1822 0.1847 0.1760 0.1809 1,851,254 -0.00(-2.03%)
Jul 13, 2012 0.1859 0.1859 0.1784 0.1847 244,100 +0.00(+1.37%)
Jul 12, 2012 0.1859 0.1859 0.1784 0.1822 564,273 -0.00(-0.68%)
Jul 11, 2012 0.1859 0.1859 0.1809 0.1834 942,095 -0.00(-0.68%)
Jul 10, 2012 0.1847 0.1884 0.1822 0.1847 319,844 +0.00(+0.00%)
Jul 09, 2012 0.1872 0.1897 0.1834 0.1847 498,249 +0.00(+0.00%)
Jul 06, 2012 0.1872 0.1884 0.1847 0.1847 613,812 -0.01(-3.27%)
Jul 05, 2012 0.1872 0.1922 0.1872 0.1909 656,476 +0.01(+4.08%)
Jul 03, 2012 0.1834 0.1906 0.1809 0.1834 756,213 +0.00(+1.38%)
Jul 02, 2012 0.1822 0.1884 0.1809 0.1809 722,556 -0.01(-3.33%)
Jun 29, 2012 0.1872 0.1872 0.1760 0.1872 689,396 +0.00(+2.04%)
Jun 28, 2012 0.1859 0.1872 0.1772 0.1834 708,388 -0.00(-2.00%)
Jun 27, 2012 0.1822 0.1934 0.1784 0.1872 454,167 +0.01(+3.45%)
Jun 26, 2012 0.1772 0.1847 0.1760 0.1809 588,225 +0.00(+0.00%)
Jun 25, 2012 0.1859 0.1872 0.1809 0.1809 459,143 -0.00(-2.68%)
Jun 22, 2012 0.1822 0.1859 0.1809 0.1859 468,423 +0.00(+2.76%)
Jun 21, 2012 0.1872 0.1872 0.1809 0.1809 803,044 -0.00(-2.68%)
Jun 20, 2012 0.1922 0.1922 0.1834 0.1859 328,619 -0.00(-1.97%)
Jun 19, 2012 0.1847 0.1934 0.1847 0.1897 352,996 +0.00(+2.01%)
Jun 18, 2012 0.1872 0.1922 0.1809 0.1859 1,167,475 +0.00(+0.68%)
Jun 15, 2012 0.1897 0.1972 0.1847 0.1847 1,425,992 -0.01(-3.27%)
Jun 14, 2012 0.1934 0.1934 0.1872 0.1909 570,707 +0.00(+1.32%)
Jun 13, 2012 0.1934 0.1959 0.1884 0.1884 263,893 -0.00(-2.27%)
Jun 12, 2012 0.1953 0.1953 0.1916 0.1928 641,993 -0.00(-0.63%)
Jun 11, 2012 0.1940 0.1953 0.1916 0.1940 233,367 +0.00(+1.94%)
Jun 08, 2012 0.1940 0.1940 0.1879 0.1903 655,593 -0.00(-1.27%)
Jun 07, 2012 0.1977 0.1977 0.1916 0.1928 1,388,114 +0.00(+0.64%)
Jun 06, 2012 0.1903 0.1953 0.1903 0.1916 873,904 +0.00(+0.65%)
Jun 05, 2012 0.1903 0.1916 0.1854 0.1903 758,197 +0.00(+0.65%)
Jun 04, 2012 0.1965 0.1988 0.1842 0.1891 920,996 -0.01(-3.14%)
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.