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 30, 2005 0.5588 0.5622 0.5532 0.5577 658,738 +0.00(+0.40%)
Nov 29, 2005 0.5600 0.5622 0.5543 0.5555 1,204,004 +0.00(+0.20%)
Nov 28, 2005 0.5521 0.5633 0.5476 0.5543 1,561,543 -0.01(-1.00%)
Nov 25, 2005 0.5453 0.5622 0.5453 0.5600 402,612 +0.01(+2.05%)
Nov 23, 2005 0.5645 0.5678 0.5453 0.5487 1,910,510 -0.01(-2.59%)
Nov 22, 2005 0.5667 0.5667 0.5566 0.5633 2,211,673 +0.00(+0.20%)
Nov 21, 2005 0.5622 0.5757 0.5521 0.5622 4,181,201 +0.01(+1.01%)
Nov 18, 2005 0.5701 0.5701 0.5375 0.5566 1,907,913 -0.01(-1.20%)
Nov 17, 2005 0.5734 0.5779 0.5566 0.5633 2,605,890 -0.00(-0.79%)
Nov 16, 2005 0.5555 0.5903 0.5420 0.5678 2,758,210 +0.02(+3.06%)
Nov 15, 2005 0.5734 0.5734 0.5453 0.5510 3,835,463 -0.02(-3.92%)
Nov 14, 2005 0.5386 0.5813 0.5363 0.5734 9,428,503 +0.04(+8.51%)
Nov 11, 2005 0.5352 0.5397 0.5240 0.5285 1,264,462 -0.00(-0.21%)
Nov 10, 2005 0.5318 0.5386 0.5251 0.5296 1,156,459 +0.00(+0.00%)
Nov 09, 2005 0.5341 0.5386 0.5217 0.5296 1,132,384 -0.00(-0.21%)
Nov 08, 2005 0.5453 0.5498 0.5184 0.5307 3,988,690 -0.01(-1.87%)
Nov 07, 2005 0.4835 0.5510 0.4767 0.5408 7,949,945 +0.06(+11.86%)
Nov 04, 2005 0.4767 0.4891 0.4689 0.4835 1,338,083 +0.00(+0.70%)
Nov 03, 2005 0.4756 0.4824 0.4723 0.4801 1,501,503 +0.00(+0.71%)
Nov 02, 2005 0.4531 0.4779 0.4531 0.4767 771,509 -0.00(-0.24%)
Nov 01, 2005 0.4711 0.4779 0.4655 0.4779 582,253 +0.01(+1.43%)
Oct 31, 2005 0.4779 0.4779 0.4554 0.4711 1,000,438 +0.00(+0.24%)
Oct 28, 2005 0.4734 0.4824 0.4565 0.4700 1,547,678 -0.00(-0.71%)
Oct 27, 2005 0.4723 0.4801 0.4482 0.4734 2,341,413 +0.01(+1.45%)
Oct 26, 2005 0.4621 0.4779 0.4520 0.4666 3,648,502 +0.01(+1.22%)
Oct 25, 2005 0.4565 0.4644 0.4565 0.4610 339,885 -0.00(-0.24%)
Oct 24, 2005 0.4666 0.4700 0.4588 0.4621 778,197 +0.01(+1.23%)
Oct 21, 2005 0.4498 0.4700 0.4498 0.4565 917,719 +0.00(+0.25%)
Oct 20, 2005 0.4621 0.4666 0.4554 0.4554 454,328 -0.00(-0.74%)
Oct 19, 2005 0.4520 0.4644 0.4498 0.4588 388,649 -0.01(-1.69%)
Oct 18, 2005 0.4520 0.4666 0.4509 0.4666 284,905 +0.00(+0.97%)
Oct 17, 2005 0.4655 0.4723 0.4610 0.4621 291,833 -0.00(-0.72%)
Oct 14, 2005 0.4453 0.4655 0.4453 0.4655 848,447 +0.02(+4.55%)
Oct 13, 2005 0.4498 0.4543 0.4453 0.4453 200,905 -0.01(-1.98%)
Oct 12, 2005 0.4464 0.4565 0.4441 0.4543 365,784 +0.00(+0.50%)
Oct 11, 2005 0.4689 0.4689 0.4486 0.4520 360,768 -0.01(-3.13%)
Oct 10, 2005 0.4554 0.4689 0.4554 0.4666 627,210 +0.02(+3.49%)
Oct 07, 2005 0.4498 0.4554 0.4441 0.4509 467,713 +0.00(+0.00%)
Oct 06, 2005 0.4599 0.4678 0.4408 0.4509 1,095,342 -0.01(-1.72%)
Oct 05, 2005 0.4756 0.4767 0.4588 0.4588 389,360 -0.02(-3.77%)
Oct 04, 2005 0.4621 0.4779 0.4621 0.4767 1,347,039 +0.01(+1.92%)
Oct 03, 2005 0.4655 0.4734 0.4621 0.4678 551,010 -0.00(-0.48%)
Sep 30, 2005 0.4621 0.4723 0.4509 0.4700 417,108 +0.00(+0.72%)
Sep 29, 2005 0.4565 0.4701 0.4554 0.4666 369,759 +0.00(+0.97%)
Sep 28, 2005 0.4633 0.4723 0.4509 0.4621 972,646 +0.00(+0.49%)
Sep 27, 2005 0.4689 0.4779 0.4576 0.4599 978,605 -0.01(-2.85%)
Sep 26, 2005 0.4880 0.4880 0.4700 0.4734 1,979,986 +0.00(+0.24%)
Sep 23, 2005 0.4723 0.4779 0.4644 0.4723 521,955 -0.00(-0.24%)
Sep 22, 2005 0.4689 0.4756 0.4689 0.4734 475,868 -0.00(-0.24%)
Sep 21, 2005 0.4700 0.4779 0.4666 0.4745 1,060,977 -0.00(-0.24%)
Sep 20, 2005 0.4700 0.4835 0.4678 0.4756 543,931 +0.00(+0.00%)
Sep 19, 2005 0.4779 0.4846 0.4633 0.4756 596,963 -0.01(-1.63%)
Sep 16, 2005 0.4621 0.4835 0.4621 0.4835 1,606,474 +0.02(+3.37%)
Sep 15, 2005 0.4711 0.4711 0.4621 0.4678 438,346 -0.00(-0.24%)
Sep 14, 2005 0.4723 0.4756 0.4554 0.4689 682,137 -0.01(-2.57%)
Sep 13, 2005 0.4835 0.4846 0.4655 0.4812 732,439 -0.00(-0.47%)
Sep 12, 2005 0.4880 0.4936 0.4689 0.4835 1,608,795 -0.00(-0.69%)
Sep 09, 2005 0.4925 0.4925 0.4633 0.4869 674,329 +0.00(+0.70%)
Sep 08, 2005 0.4925 0.4947 0.4790 0.4835 622,799 -0.01(-1.83%)
Sep 07, 2005 0.4891 0.4959 0.4767 0.4925 1,536,019 +0.00(+0.69%)
Sep 06, 2005 0.4655 0.4925 0.4509 0.4891 1,997,853 +0.02(+4.07%)
Sep 02, 2005 0.4700 0.4824 0.4633 0.4700 831,941 -0.01(-1.18%)
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.