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 29, 2002 0.3935 0.4104 0.3711 0.3812 721,269 -0.01(-2.59%)
Nov 27, 2002 0.3823 0.4025 0.3722 0.3913 2,242,961 +0.01(+2.35%)
Nov 26, 2002 0.3654 0.3823 0.3654 0.3823 909,813 +0.02(+5.26%)
Nov 25, 2002 0.3542 0.3711 0.3429 0.3632 1,693,337 +0.01(+4.19%)
Nov 22, 2002 0.3598 0.3598 0.3429 0.3486 569,189 -0.01(-2.82%)
Nov 21, 2002 0.3767 0.3823 0.3486 0.3587 409,104 -0.01(-3.63%)
Nov 20, 2002 0.3715 0.3868 0.3373 0.3722 519,385 -0.00(-0.60%)
Nov 19, 2002 0.3744 0.3744 0.3565 0.3744 262,360 -0.00(-0.03%)
Nov 18, 2002 0.3767 0.3823 0.3497 0.3745 900,030 +0.01(+1.56%)
Nov 15, 2002 0.3711 0.3778 0.3542 0.3688 472,249 -0.00(-0.61%)
Nov 14, 2002 0.3711 0.3812 0.3654 0.3711 921,374 +0.01(+1.54%)
Nov 13, 2002 0.3205 0.3677 0.3205 0.3654 2,756,120 +0.04(+13.24%)
Nov 12, 2002 0.3148 0.3227 0.3148 0.3227 199,216 -0.00(-0.31%)
Nov 11, 2002 0.3283 0.3429 0.3025 0.3237 276,590 -0.01(-1.74%)
Nov 08, 2002 0.3261 0.3295 0.3036 0.3295 230,343 +0.01(+2.45%)
Nov 07, 2002 0.3262 0.3293 0.3148 0.3216 431,338 -0.00(-1.38%)
Nov 06, 2002 0.3373 0.3486 0.3250 0.3261 853,783 -0.01(-3.01%)
Nov 05, 2002 0.3283 0.3362 0.3137 0.3362 1,173,063 +0.02(+6.03%)
Nov 04, 2002 0.3182 0.3317 0.3160 0.3171 907,145 -0.00(-0.35%)
Nov 01, 2002 0.2980 0.3193 0.2901 0.3182 927,600 +0.01(+4.04%)
Oct 31, 2002 0.3081 0.3082 0.2822 0.3058 417,998 -0.00(-0.73%)
Oct 30, 2002 0.2699 0.3193 0.2609 0.3081 619,215 +0.04(+14.17%)
Oct 29, 2002 0.2642 0.2699 0.2530 0.2699 292,598 -0.00(-0.83%)
Oct 28, 2002 0.2777 0.2856 0.2642 0.2721 299,268 -0.01(-3.20%)
Oct 25, 2002 0.2654 0.2811 0.2609 0.2811 301,492 +0.01(+5.04%)
Oct 24, 2002 0.2530 0.2699 0.2474 0.2676 741,724 +0.02(+7.21%)
Oct 23, 2002 0.2440 0.2564 0.2440 0.2496 18,676 -0.01(-2.20%)
Oct 22, 2002 0.2417 0.2586 0.2361 0.2552 147,633 -0.00(-0.44%)
Oct 21, 2002 0.2429 0.2586 0.2429 0.2564 152,969 +0.01(+6.05%)
Oct 18, 2002 0.2395 0.2564 0.2395 0.2417 63,144 -0.01(-4.44%)
Oct 17, 2002 0.2530 0.2586 0.2474 0.2530 224,118 +0.00(+0.00%)
Oct 16, 2002 0.2396 0.2530 0.2148 0.2530 593,201 +0.01(+2.74%)
Oct 15, 2002 0.2474 0.2530 0.2384 0.2462 375,309 -0.00(-0.91%)
Oct 14, 2002 0.2372 0.2485 0.2316 0.2485 97,829 +0.00(+0.45%)
Oct 11, 2002 0.2372 0.2485 0.2361 0.2474 152,969 +0.02(+6.80%)
Oct 10, 2002 0.2249 0.2405 0.2249 0.2316 23,567,988 +0.00(+1.98%)
Oct 09, 2002 0.2249 0.2316 0.2193 0.2271 181,838 -0.01(-3.35%)
Oct 08, 2002 0.2316 0.2417 0.2226 0.2350 295,266 -0.01(-2.79%)
Oct 07, 2002 0.2316 0.2417 0.2283 0.2417 168,088 -0.01(-4.02%)
Oct 04, 2002 0.2328 0.2530 0.2249 0.2519 329,275 +0.01(+4.67%)
Oct 03, 2002 0.2395 0.2406 0.2361 0.2406 32,016 +0.00(+0.00%)
Oct 02, 2002 0.2316 0.2552 0.2316 0.2406 128,067 +0.00(+1.90%)
Oct 01, 2002 0.2372 0.2457 0.2283 0.2361 119,173 -0.02(-6.67%)
Sep 30, 2002 0.2395 0.2564 0.2361 0.2530 220,560 -0.00(-0.44%)
Sep 27, 2002 0.2429 0.2541 0.2417 0.2541 44,467 -0.00(-1.31%)
Sep 26, 2002 0.2384 0.2575 0.2384 0.2575 96,050 -0.00(-0.43%)
Sep 25, 2002 0.2372 0.2609 0.2372 0.2586 264,335 +0.02(+9.52%)
Sep 24, 2002 0.2361 0.2485 0.2283 0.2361 76,484 -0.02(-6.67%)
Sep 23, 2002 0.2496 0.2530 0.2316 0.2530 216,114 +0.00(+0.00%)
Sep 20, 2002 0.2496 0.2530 0.2496 0.2530 46,602 -0.01(-2.17%)
Sep 19, 2002 0.2519 0.2586 0.2396 0.2586 162,396 +0.01(+3.14%)
Sep 18, 2002 0.2429 0.2575 0.2339 0.2507 233,011 +0.01(+3.24%)
Sep 17, 2002 0.2496 0.2496 0.2429 0.2429 48,914 -0.01(-3.57%)
Sep 16, 2002 0.2474 0.2631 0.2328 0.2519 417,108 -0.02(-6.67%)
Sep 13, 2002 0.2710 0.2710 0.2419 0.2699 132,514 +0.00(+0.00%)
Sep 12, 2002 0.2642 0.2699 0.2440 0.2699 233,901 +0.01(+2.13%)
Sep 11, 2002 0.2384 0.2642 0.2384 0.2642 262,360 +0.02(+7.80%)
Sep 10, 2002 0.2519 0.2530 0.2384 0.2451 363,747 -0.01(-3.11%)
Sep 09, 2002 0.2530 0.2530 0.2305 0.2530 2,591,589 -0.01(-2.17%)
Sep 06, 2002 0.2699 0.2732 0.2485 0.2586 1,079,680 -0.02(-6.12%)
Sep 05, 2002 0.2812 0.2812 0.2531 0.2755 204,552 -0.02(-5.77%)
Sep 04, 2002 0.2833 0.2923 0.2755 0.2923 432,672 -0.01(-4.76%)
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.