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 (%)
Feb 27, 2004 0.5532 0.5577 0.5352 0.5498 600,316 -0.00(-0.41%)
Feb 26, 2004 0.5465 0.5587 0.5408 0.5521 736,388 +0.01(+1.03%)
Feb 25, 2004 0.5341 0.5510 0.5318 0.5465 465,134 +0.01(+1.46%)
Feb 24, 2004 0.5465 0.5532 0.5184 0.5386 1,949,472 +0.00(+0.00%)
Feb 23, 2004 0.5543 0.5588 0.5262 0.5386 1,272,671 -0.01(-1.24%)
Feb 20, 2004 0.5656 0.5667 0.5352 0.5453 1,176,620 -0.01(-1.02%)
Feb 19, 2004 0.5678 0.5701 0.5341 0.5510 2,044,634 +0.01(+2.08%)
Feb 18, 2004 0.5566 0.5757 0.5341 0.5397 2,670,742 -0.02(-3.23%)
Feb 17, 2004 0.5397 0.5577 0.5341 0.5577 2,222,505 +0.03(+6.44%)
Feb 13, 2004 0.5150 0.5240 0.5060 0.5240 436,674 +0.01(+1.75%)
Feb 12, 2004 0.5228 0.5341 0.5116 0.5150 358,411 -0.01(-2.55%)
Feb 11, 2004 0.5273 0.5341 0.5082 0.5285 786,192 +0.00(+0.21%)
Feb 10, 2004 0.5172 0.5273 0.5060 0.5273 531,836 +0.02(+3.76%)
Feb 09, 2004 0.5161 0.5172 0.5060 0.5082 465,134 -0.00(-0.44%)
Feb 06, 2004 0.5049 0.5150 0.4970 0.5105 493,593 +0.00(+0.89%)
Feb 05, 2004 0.5172 0.5172 0.4947 0.5060 570,967 -0.01(-1.53%)
Feb 04, 2004 0.5105 0.5453 0.5015 0.5139 618,993 -0.01(-2.56%)
Feb 03, 2004 0.5341 0.5363 0.5161 0.5273 440,232 +0.00(+0.43%)
Feb 02, 2004 0.5217 0.5510 0.5172 0.5251 947,166 -0.02(-2.91%)
Jan 30, 2004 0.5341 0.5442 0.5240 0.5408 680,358 +0.00(+0.63%)
Jan 29, 2004 0.5723 0.5723 0.5296 0.5375 1,559,044 -0.03(-4.97%)
Jan 28, 2004 0.5611 0.5836 0.5510 0.5656 1,187,293 +0.01(+1.21%)
Jan 27, 2004 0.5622 0.5622 0.5397 0.5588 689,252 -0.00(-0.40%)
Jan 26, 2004 0.5622 0.5622 0.5442 0.5611 693,699 -0.00(-0.20%)
Jan 23, 2004 0.5510 0.5622 0.5408 0.5622 677,690 +0.01(+2.04%)
Jan 22, 2004 0.5363 0.5510 0.5172 0.5510 1,252,216 +0.02(+3.16%)
Jan 21, 2004 0.5195 0.5397 0.5116 0.5341 899,141 +0.01(+1.50%)
Jan 20, 2004 0.5296 0.5476 0.5127 0.5262 1,812,511 -0.01(-2.30%)
Jan 16, 2004 0.5510 0.5510 0.5330 0.5386 836,885 -0.01(-2.04%)
Jan 15, 2004 0.5375 0.5498 0.5251 0.5498 1,403,762 +0.02(+2.95%)
Jan 14, 2004 0.5318 0.5341 0.5150 0.5341 1,185,594 +0.00(+0.42%)
Jan 13, 2004 0.5127 0.5363 0.5127 0.5318 2,628,577 +0.01(+2.16%)
Jan 12, 2004 0.5026 0.5228 0.4959 0.5206 545,416 +0.02(+3.58%)
Jan 09, 2004 0.5060 0.5139 0.4959 0.5026 1,263,350 -0.01(-1.52%)
Jan 08, 2004 0.5228 0.5228 0.5037 0.5104 1,889,343 -0.01(-2.18%)
Jan 07, 2004 0.5172 0.5240 0.4891 0.5217 2,776,309 +0.02(+3.34%)
Jan 06, 2004 0.4498 0.5150 0.4498 0.5049 4,008,336 +0.05(+11.14%)
Jan 05, 2004 0.4554 0.4610 0.4441 0.4543 1,556,376 -0.00(-0.25%)
Jan 02, 2004 0.4700 0.4700 0.4329 0.4554 1,352,713 -0.00(-0.25%)
Dec 31, 2003 0.4666 0.4756 0.4531 0.4565 1,096,578 -0.01(-1.93%)
Dec 30, 2003 0.4666 0.4779 0.4588 0.4655 399,499 -0.00(-0.72%)
Dec 29, 2003 0.4666 0.4891 0.4531 0.4689 813,424 -0.02(-4.14%)
Dec 26, 2003 0.4880 0.4914 0.4700 0.4891 96,264 -0.00(-0.23%)
Dec 24, 2003 0.4779 0.4959 0.4779 0.4902 110,369 +0.00(+0.23%)
Dec 23, 2003 0.4801 0.5004 0.4621 0.4891 431,827 +0.00(+0.00%)
Dec 22, 2003 0.4723 0.4925 0.4678 0.4891 222,170 +0.02(+3.82%)
Dec 19, 2003 0.4824 0.4891 0.4599 0.4711 250,078 -0.00(-0.21%)
Dec 18, 2003 0.4554 0.4779 0.4554 0.4721 166,194 +0.01(+1.67%)
Dec 17, 2003 0.4610 0.4666 0.4576 0.4644 166,710 -0.00(-0.48%)
Dec 16, 2003 0.4723 0.4868 0.4588 0.4666 346,476 -0.01(-1.43%)
Dec 15, 2003 0.4835 0.4947 0.4711 0.4734 318,425 -0.02(-3.88%)
Dec 12, 2003 0.4936 0.4947 0.4824 0.4925 250,461 +0.01(+1.39%)
Dec 11, 2003 0.4835 0.4970 0.4836 0.4857 349,446 +0.00(+0.47%)
Dec 10, 2003 0.4947 0.4947 0.4734 0.4835 593,255 -0.00(-0.69%)
Dec 09, 2003 0.4621 0.4947 0.4610 0.4869 844,196 +0.02(+3.34%)
Dec 08, 2003 0.4666 0.4779 0.4644 0.4711 350,193 -0.00(-0.48%)
Dec 05, 2003 0.4914 0.4835 0.4678 0.4734 161,151 -0.02(-3.66%)
Dec 04, 2003 0.4857 0.4947 0.4734 0.4914 341,157 -0.01(-1.58%)
Dec 03, 2003 0.5228 0.5228 0.4767 0.4992 570,158 -0.01(-2.42%)
Dec 02, 2003 0.5251 0.5262 0.4959 0.5116 750,484 +0.01(+1.11%)
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.