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 28, 2003 0.5037 0.5251 0.4959 0.5161 618,130 +0.02(+4.08%)
Nov 26, 2003 0.4790 0.5049 0.4543 0.4959 1,070,217 +0.01(+2.56%)
Nov 25, 2003 0.4621 0.4835 0.4531 0.4835 540,347 +0.01(+1.42%)
Nov 24, 2003 0.4723 0.4835 0.4565 0.4767 312,787 +0.00(+0.95%)
Nov 21, 2003 0.4621 0.4723 0.4621 0.4723 145,347 +0.01(+2.19%)
Nov 20, 2003 0.4723 0.4756 0.4543 0.4621 338,987 -0.01(-2.14%)
Nov 19, 2003 0.4666 0.4756 0.4554 0.4723 268,203 +0.01(+2.19%)
Nov 18, 2003 0.4565 0.4801 0.4486 0.4621 324,918 -0.00(-0.24%)
Nov 17, 2003 0.4520 0.4655 0.4520 0.4633 408,535 -0.00(-0.48%)
Nov 14, 2003 0.4812 0.4891 0.4531 0.4655 1,003,409 -0.02(-3.72%)
Nov 13, 2003 0.4869 0.5071 0.4756 0.4835 728,019 -0.02(-4.02%)
Nov 12, 2003 0.4891 0.5060 0.4869 0.5037 472,711 +0.01(+2.99%)
Nov 11, 2003 0.4846 0.4981 0.4835 0.4891 330,227 +0.00(+0.00%)
Nov 10, 2003 0.5195 0.5195 0.4856 0.4891 265,891 -0.03(-5.64%)
Nov 07, 2003 0.4992 0.5217 0.4801 0.5184 595,033 +0.02(+3.60%)
Nov 06, 2003 0.4824 0.5026 0.4779 0.5004 554,808 +0.00(+0.91%)
Nov 05, 2003 0.5060 0.5060 0.4779 0.4959 581,755 -0.01(-1.78%)
Nov 04, 2003 0.4959 0.5206 0.4914 0.5049 357,352 -0.00(-0.77%)
Nov 03, 2003 0.5116 0.5228 0.4970 0.5088 214,379 +0.00(+0.11%)
Oct 31, 2003 0.5116 0.5217 0.4891 0.5082 536,282 -0.01(-1.31%)
Oct 30, 2003 0.5228 0.5217 0.5150 0.5150 547,106 -0.01(-1.51%)
Oct 29, 2003 0.4947 0.5228 0.4947 0.5228 795,477 +0.03(+6.90%)
Oct 28, 2003 0.5004 0.5015 0.4824 0.4891 1,053,871 -0.01(-1.11%)
Oct 27, 2003 0.5139 0.5161 0.4946 0.4946 191,211 -0.01(-1.59%)
Oct 24, 2003 0.4947 0.5116 0.4902 0.5026 810,205 -0.00(-0.67%)
Oct 23, 2003 0.4857 0.5116 0.4779 0.5060 1,019,204 +0.00(+0.90%)
Oct 22, 2003 0.5026 0.5082 0.4846 0.5015 1,038,770 -0.00(-0.45%)
Oct 21, 2003 0.5206 0.5330 0.5037 0.5037 184,097 -0.02(-3.24%)
Oct 20, 2003 0.5273 0.5273 0.4992 0.5206 532,280 +0.00(+0.00%)
Oct 17, 2003 0.5543 0.5543 0.5150 0.5206 1,068,661 -0.02(-3.34%)
Oct 16, 2003 0.5746 0.5926 0.5285 0.5386 785,356 -0.04(-6.26%)
Oct 15, 2003 0.5622 0.5768 0.5521 0.5746 408,081 +0.01(+1.19%)
Oct 14, 2003 0.5779 0.5779 0.5510 0.5678 625,031 +0.00(+0.00%)
Oct 13, 2003 0.5566 0.5678 0.5510 0.5678 458,108 +0.01(+2.02%)
Oct 10, 2003 0.5645 0.5656 0.5341 0.5566 152,017 -0.01(-1.59%)
Oct 09, 2003 0.5363 0.5678 0.5363 0.5656 633,142 +0.02(+4.36%)
Oct 08, 2003 0.5498 0.5521 0.5273 0.5420 731,683 -0.01(-1.63%)
Oct 07, 2003 0.5622 0.5622 0.5307 0.5510 213,170 -0.02(-2.78%)
Oct 06, 2003 0.5622 0.5667 0.5397 0.5667 409,158 +0.01(+1.00%)
Oct 03, 2003 0.5184 0.5622 0.5184 0.5611 490,792 +0.04(+7.08%)
Oct 02, 2003 0.5285 0.5307 0.5049 0.5240 208,999 -0.00(-0.43%)
Oct 01, 2003 0.4992 0.5262 0.4914 0.5262 311,986 +0.04(+7.83%)
Sep 30, 2003 0.5228 0.5228 0.4835 0.4880 521,875 -0.01(-1.59%)
Sep 29, 2003 0.4891 0.5285 0.4835 0.4959 469,723 +0.01(+2.80%)
Sep 26, 2003 0.4981 0.5094 0.4801 0.4824 537,136 -0.02(-4.67%)
Sep 25, 2003 0.5195 0.5318 0.4925 0.5060 1,541,844 -0.02(-3.85%)
Sep 24, 2003 0.5420 0.5397 0.5196 0.5262 1,204,617 -0.02(-2.90%)
Sep 23, 2003 0.5622 0.5622 0.5341 0.5420 1,241,855 -0.01(-2.43%)
Sep 22, 2003 0.5824 0.5892 0.5453 0.5555 1,400,836 -0.04(-6.26%)
Sep 19, 2003 0.5869 0.5937 0.5824 0.5926 363,516 +0.00(+0.57%)
Sep 18, 2003 0.5847 0.6004 0.5847 0.5892 576,659 +0.00(+0.00%)
Sep 17, 2003 0.5858 0.5948 0.5791 0.5892 611,949 +0.00(+0.19%)
Sep 16, 2003 0.5847 0.6027 0.5802 0.5881 759,511 +0.00(+0.19%)
Sep 15, 2003 0.5914 0.5971 0.5734 0.5869 2,302,548 +0.02(+4.40%)
Sep 12, 2003 0.5566 0.5734 0.5532 0.5622 643,895 -0.01(-1.57%)
Sep 11, 2003 0.5622 0.5712 0.5420 0.5712 200,105 +0.01(+0.99%)
Sep 10, 2003 0.5611 0.5689 0.5397 0.5656 916,928 +0.01(+1.00%)
Sep 09, 2003 0.5532 0.5734 0.5431 0.5600 1,904,115 -0.01(-1.39%)
Sep 08, 2003 0.5285 0.5678 0.5285 0.5678 2,223,395 +0.03(+5.21%)
Sep 05, 2003 0.5363 0.5465 0.5296 0.5397 537,172 +0.00(+0.00%)
Sep 04, 2003 0.5449 0.5566 0.5240 0.5397 888,468 -0.00(-0.83%)
Sep 03, 2003 0.5498 0.5757 0.5386 0.5442 1,434,534 -0.00(-0.21%)
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.