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 (%)
Dec 31, 2004 0.4599 0.4666 0.4520 0.4588 290,820 -0.01(-1.69%)
Dec 30, 2004 0.4531 0.4666 0.4531 0.4666 147,633 +0.00(+0.00%)
Dec 29, 2004 0.4711 0.4711 0.4509 0.4666 465,134 +0.00(+0.00%)
Dec 28, 2004 0.4723 0.4723 0.4554 0.4666 241,905 +0.00(+0.24%)
Dec 27, 2004 0.4790 0.4790 0.4597 0.4655 241,905 -0.01(-2.36%)
Dec 23, 2004 0.4554 0.4767 0.4554 0.4767 184,986 +0.01(+1.44%)
Dec 22, 2004 0.4610 0.4711 0.4554 0.4700 787,971 -0.00(-0.48%)
Dec 21, 2004 0.4610 0.4779 0.4588 0.4723 315,722 -0.01(-2.78%)
Dec 20, 2004 0.4857 0.4857 0.4689 0.4857 225,896 +0.01(+1.41%)
Dec 17, 2004 0.4824 0.4857 0.4689 0.4790 217,003 -0.01(-1.39%)
Dec 16, 2004 0.4869 0.4869 0.4599 0.4857 430,449 -0.00(-0.23%)
Dec 15, 2004 0.4779 0.4914 0.4745 0.4869 363,747 +0.00(+0.70%)
Dec 14, 2004 0.4621 0.4835 0.4565 0.4835 677,690 +0.02(+4.62%)
Dec 13, 2004 0.4588 0.4790 0.4588 0.4621 386,870 -0.02(-3.29%)
Dec 10, 2004 0.4723 0.4779 0.4610 0.4779 369,083 -0.00(-0.23%)
Dec 09, 2004 0.4835 0.4835 0.4678 0.4790 215,224 +0.00(+0.00%)
Dec 08, 2004 0.4835 0.4835 0.4689 0.4790 301,492 -0.00(-0.70%)
Dec 07, 2004 0.4846 0.4880 0.4711 0.4824 273,922 -0.00(-0.23%)
Dec 06, 2004 0.4779 0.4936 0.4690 0.4835 454,461 +0.00(+0.70%)
Dec 03, 2004 0.4666 0.4869 0.4666 0.4801 399,321 -0.01(-1.84%)
Dec 02, 2004 0.4891 0.4936 0.4633 0.4891 558,516 +0.01(+2.35%)
Dec 01, 2004 0.4779 0.4936 0.4767 0.4779 627,886 -0.01(-2.30%)
Nov 30, 2004 0.4790 0.4936 0.4790 0.4891 386,870 -0.00(-0.91%)
Nov 29, 2004 0.5004 0.5004 0.4779 0.4936 425,113 -0.00(-0.20%)
Nov 26, 2004 0.4857 0.5060 0.4857 0.4946 327,283 +0.01(+2.06%)
Nov 24, 2004 0.4947 0.4947 0.4767 0.4846 704,371 +0.01(+1.41%)
Nov 23, 2004 0.4621 0.4970 0.4599 0.4779 956,059 -0.01(-1.39%)
Nov 22, 2004 0.4779 0.5161 0.4779 0.4846 3,054,055 -0.01(-1.82%)
Nov 19, 2004 0.5004 0.5161 0.4779 0.4936 5,691,891 +0.04(+9.20%)
Nov 18, 2004 0.4610 0.4633 0.4284 0.4520 1,360,717 -0.00(-0.99%)
Nov 17, 2004 0.4498 0.4880 0.4329 0.4565 1,077,902 -0.01(-1.93%)
Nov 16, 2004 0.4689 0.4689 0.4408 0.4655 1,326,922 -0.00(-0.72%)
Nov 15, 2004 0.4610 0.4959 0.4554 0.4689 5,152,940 +0.02(+3.73%)
Nov 12, 2004 0.4453 0.4599 0.4228 0.4520 2,424,390 +0.01(+3.34%)
Nov 11, 2004 0.4374 0.4385 0.4059 0.4374 1,299,352 +0.02(+4.01%)
Nov 10, 2004 0.4105 0.4205 0.4048 0.4205 463,355 +0.01(+1.91%)
Nov 09, 2004 0.4104 0.4273 0.3992 0.4127 251,688 -0.01(-2.91%)
Nov 08, 2004 0.4160 0.4250 0.3823 0.4250 636,780 +0.01(+2.16%)
Nov 05, 2004 0.3858 0.4172 0.3858 0.4160 959,617 +0.02(+5.41%)
Nov 04, 2004 0.3722 0.4003 0.3722 0.3947 387,760 +0.01(+2.63%)
Nov 03, 2004 0.3902 0.4025 0.3733 0.3845 2,712,542 -0.00(-1.16%)
Nov 02, 2004 0.3722 0.4093 0.3699 0.3890 362,858 +0.00(+0.29%)
Nov 01, 2004 0.3958 0.3958 0.3744 0.3879 200,105 +0.01(+1.47%)
Oct 29, 2004 0.3463 0.3879 0.3463 0.3823 276,590 +0.00(+0.29%)
Oct 28, 2004 0.3564 0.3868 0.3564 0.3812 646,563 +0.02(+4.63%)
Oct 27, 2004 0.3767 0.3857 0.3587 0.3643 400,211 -0.00(-1.22%)
Oct 26, 2004 0.3542 0.3711 0.3486 0.3688 681,248 -0.00(-0.61%)
Oct 25, 2004 0.3890 0.3890 0.3553 0.3711 265,028 -0.00(-1.20%)
Oct 22, 2004 0.3767 0.3812 0.3632 0.3756 396,653 +0.00(+0.91%)
Oct 21, 2004 0.3722 0.3812 0.3609 0.3722 1,013,868 -0.02(-5.43%)
Oct 20, 2004 0.3845 0.3935 0.3733 0.3935 593,201 -0.00(-0.85%)
Oct 19, 2004 0.3890 0.3969 0.3834 0.3969 256,135 -0.00(-0.84%)
Oct 18, 2004 0.3800 0.4014 0.3800 0.4003 273,922 +0.00(+0.28%)
Oct 15, 2004 0.3969 0.3992 0.3834 0.3992 396,653 +0.00(+0.28%)
Oct 14, 2004 0.3924 0.4003 0.3856 0.3980 333,509 +0.00(+0.00%)
Oct 13, 2004 0.3879 0.3980 0.3823 0.3980 440,232 +0.00(+1.14%)
Oct 12, 2004 0.3699 0.4025 0.3699 0.3935 306,828 +0.00(+0.00%)
Oct 11, 2004 0.3992 0.4104 0.3834 0.3935 1,107,250 -0.00(-0.57%)
Oct 08, 2004 0.3744 0.4127 0.3744 0.3958 2,220,727 +0.00(+1.15%)
Oct 07, 2004 0.3958 0.4250 0.3756 0.3913 2,264,305 -0.01(-1.97%)
Oct 06, 2004 0.4093 0.4149 0.3969 0.3992 1,351,824 -0.02(-4.83%)
Oct 05, 2004 0.4205 0.4329 0.4059 0.4194 826,213 -0.01(-2.10%)
Oct 04, 2004 0.4430 0.4430 0.4093 0.4284 593,201 -0.00(-0.78%)
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.