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, 2019 3.025 3.049 2.819 2.972 102,055 -0.06(-1.90%)
May 30, 2019 3.030 3.102 3.030 3.030 21,036 -0.03(-1.10%)
May 29, 2019 3.116 3.116 3.025 3.063 30,583 -0.06(-1.85%)
May 28, 2019 3.121 3.163 3.101 3.121 29,373 -0.06(-1.81%)
May 24, 2019 3.260 3.260 3.150 3.178 26,451 -0.03(-1.05%)
May 23, 2019 3.212 3.255 3.164 3.212 25,911 -0.05(-1.62%)
May 22, 2019 3.265 3.265 3.217 3.265 22,377 +0.01(+0.30%)
May 21, 2019 3.217 3.265 3.202 3.255 38,877 +0.04(+1.19%)
May 20, 2019 3.226 3.284 3.200 3.217 25,843 -0.01(-0.30%)
May 17, 2019 3.294 3.361 3.217 3.226 29,991 -0.15(-4.41%)
May 16, 2019 3.246 3.375 3.178 3.375 44,569 +0.13(+3.99%)
May 15, 2019 3.423 3.423 3.226 3.246 35,798 -0.15(-4.52%)
May 14, 2019 3.222 3.428 3.194 3.399 62,025 +0.17(+5.36%)
May 13, 2019 3.178 3.231 3.178 3.226 33,386 +0.05(+1.51%)
May 10, 2019 3.222 3.284 3.154 3.178 61,025 -0.04(-1.19%)
May 09, 2019 3.250 3.322 3.169 3.217 56,561 -0.00(-0.15%)
May 08, 2019 3.183 3.265 3.154 3.222 39,401 +0.05(+1.51%)
May 07, 2019 3.265 3.265 3.145 3.174 42,648 -0.06(-1.93%)
May 06, 2019 3.250 3.308 3.190 3.236 39,004 -0.07(-2.18%)
May 03, 2019 3.241 3.361 3.205 3.308 79,770 +0.13(+4.24%)
May 02, 2019 3.298 3.322 3.174 3.174 71,347 -0.16(-4.89%)
May 01, 2019 3.375 3.423 3.241 3.337 92,616 -0.02(-0.57%)
Apr 30, 2019 3.433 3.433 3.327 3.356 48,493 -0.08(-2.24%)
Apr 29, 2019 3.414 3.433 3.270 3.433 87,828 +0.02(+0.49%)
Apr 26, 2019 3.043 3.505 3.043 3.416 81,436 +3.08(+916.14%)
Apr 25, 2019 0.3505 0.3603 0.3121 0.3362 911,157 -0.01(-3.86%)
Apr 24, 2019 0.4023 0.4028 0.3457 0.3497 1,841,736 -0.05(-12.25%)
Apr 23, 2019 0.3841 0.4273 0.3841 0.3985 4,354,585 +0.06(+16.90%)
Apr 22, 2019 0.3436 0.3436 0.3368 0.3409 2,340,432 -0.00(-0.80%)
Apr 18, 2019 0.3423 0.3436 0.3368 0.3436 835,902 +0.00(+0.81%)
Apr 17, 2019 0.3409 0.3423 0.3395 0.3409 1,169,375 +0.00(+0.40%)
Apr 16, 2019 0.3368 0.3409 0.3368 0.3395 660,304 +0.00(+0.41%)
Apr 15, 2019 0.3395 0.3395 0.3326 0.3381 1,515,798 +0.00(+0.00%)
Apr 12, 2019 0.3354 0.3409 0.3285 0.3381 3,950,347 +0.01(+2.50%)
Apr 11, 2019 0.3175 0.3354 0.3161 0.3299 5,301,075 +0.01(+4.35%)
Apr 10, 2019 0.3203 0.3216 0.3161 0.3161 1,929,814 -0.00(-0.43%)
Apr 09, 2019 0.3230 0.3244 0.3175 0.3175 2,146,966 -0.01(-2.12%)
Apr 08, 2019 0.3161 0.3271 0.3148 0.3244 4,453,897 +0.01(+3.06%)
Apr 05, 2019 0.3161 0.3216 0.3079 0.3148 2,436,411 +0.00(+0.88%)
Apr 04, 2019 0.3299 0.3313 0.3079 0.3120 7,524,081 -0.00(-1.30%)
Apr 03, 2019 0.3271 0.3271 0.3161 0.3161 1,835,805 -0.01(-2.95%)
Apr 02, 2019 0.3230 0.3271 0.3214 0.3258 371,616 +0.00(+0.85%)
Apr 01, 2019 0.3216 0.3271 0.3203 0.3230 834,229 +0.00(+0.86%)
Mar 29, 2019 0.3189 0.3230 0.3148 0.3203 906,470 +0.00(+0.43%)
Mar 28, 2019 0.3216 0.3216 0.3134 0.3189 326,554 -0.00(-1.28%)
Mar 27, 2019 0.3299 0.3299 0.3189 0.3230 737,572 +0.00(+0.43%)
Mar 26, 2019 0.3230 0.3230 0.3189 0.3216 598,284 +0.00(+0.00%)
Mar 25, 2019 0.3271 0.3271 0.3189 0.3216 556,075 -0.01(-2.09%)
Mar 22, 2019 0.3285 0.3299 0.3258 0.3285 227,708 +0.00(+0.42%)
Mar 21, 2019 0.3299 0.3306 0.3258 0.3271 1,137,503 -0.00(-0.83%)
Mar 20, 2019 0.3230 0.3340 0.3189 0.3299 1,188,065 +0.01(+2.13%)
Mar 19, 2019 0.3175 0.3271 0.3175 0.3230 1,556,728 +0.00(+1.29%)
Mar 18, 2019 0.3161 0.3244 0.3107 0.3189 2,508,078 +0.00(+0.87%)
Mar 15, 2019 0.3161 0.3175 0.3107 0.3161 1,767,107 +0.00(+0.00%)
Mar 14, 2019 0.3161 0.3216 0.3052 0.3161 4,031,173 +0.02(+5.50%)
Mar 13, 2019 0.2969 0.3065 0.2942 0.2997 2,108,278 +0.00(+1.40%)
Mar 12, 2019 0.3065 0.3107 0.2900 0.2955 1,633,850 -0.01(-3.59%)
Mar 11, 2019 0.3052 0.3107 0.3024 0.3065 1,026,544 +0.00(+0.45%)
Mar 08, 2019 0.3038 0.3120 0.3038 0.3052 1,092,711 +0.00(+0.45%)
Mar 07, 2019 0.3024 0.3161 0.3024 0.3038 1,406,403 +0.00(+0.00%)
Mar 06, 2019 0.3010 0.3065 0.3010 0.3038 711,120 +0.00(+0.91%)
Mar 05, 2019 0.3010 0.3079 0.2997 0.3010 937,643 +0.00(+0.00%)
Mar 04, 2019 0.3038 0.3052 0.2955 0.3010 793,452 -0.00(-0.90%)
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.