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 (%)
Aug 31, 2004 0.3733 0.3868 0.3733 0.3823 188,543 -0.00(-0.29%)
Aug 30, 2004 0.3688 0.3879 0.3688 0.3834 249,909 -0.01(-1.45%)
Aug 27, 2004 0.3733 0.3902 0.3711 0.3890 352,185 +0.01(+2.98%)
Aug 26, 2004 0.3666 0.3845 0.3666 0.3778 263,249 -0.00(-1.18%)
Aug 25, 2004 0.3711 0.3935 0.3711 0.3823 1,270,892 -0.00(-1.16%)
Aug 24, 2004 0.3879 0.3992 0.3677 0.3868 471,359 -0.00(-0.58%)
Aug 23, 2004 0.3778 0.3992 0.3778 0.3890 433,117 -0.01(-2.54%)
Aug 20, 2004 0.3823 0.3992 0.3688 0.3992 1,022,761 +0.02(+5.97%)
Aug 19, 2004 0.3744 0.3767 0.3587 0.3767 1,282,454 +0.00(+0.30%)
Aug 18, 2004 0.3384 0.3756 0.3328 0.3756 868,902 +0.03(+7.74%)
Aug 17, 2004 0.3542 0.3542 0.3351 0.3486 649,231 +0.00(+0.00%)
Aug 16, 2004 0.3486 0.3486 0.3317 0.3486 259,692 +0.01(+2.65%)
Aug 13, 2004 0.3525 0.3525 0.3103 0.3396 2,216,280 -0.00(-1.31%)
Aug 12, 2004 0.3497 0.3508 0.3373 0.3441 921,374 -0.01(-3.16%)
Aug 11, 2004 0.3373 0.3553 0.3373 0.3553 862,677 +0.00(+0.96%)
Aug 10, 2004 0.3452 0.3598 0.3373 0.3519 908,034 +0.01(+1.66%)
Aug 09, 2004 0.3654 0.3800 0.3462 0.3462 470,861 -0.01(-2.25%)
Aug 06, 2004 0.3621 0.3767 0.3486 0.3542 1,146,382 -0.01(-2.17%)
Aug 05, 2004 0.3654 0.3654 0.3486 0.3621 728,384 -0.00(-0.31%)
Aug 04, 2004 0.3868 0.3868 0.3632 0.3632 404,657 -0.01(-2.12%)
Aug 03, 2004 0.3744 0.3756 0.3643 0.3711 435,376 +0.00(+0.00%)
Aug 02, 2004 0.3812 0.3812 0.3643 0.3711 1,776,048 -0.00(-1.20%)
Jul 30, 2004 0.3699 0.3800 0.3609 0.3756 656,346 -0.00(-0.60%)
Jul 29, 2004 0.3767 0.3890 0.3744 0.3778 513,159 -0.01(-2.89%)
Jul 28, 2004 0.3958 0.3958 0.3733 0.3890 741,724 -0.00(-0.57%)
Jul 27, 2004 0.3879 0.3992 0.3823 0.3913 557,627 +0.00(+0.58%)
Jul 26, 2004 0.3789 0.3992 0.3767 0.3890 1,517,244 +0.01(+1.76%)
Jul 23, 2004 0.3924 0.3924 0.3812 0.3823 1,037,880 +0.00(+0.59%)
Jul 22, 2004 0.3902 0.3969 0.3733 0.3800 2,282,982 +0.02(+5.62%)
Jul 21, 2004 0.3564 0.3654 0.3508 0.3598 699,035 -0.00(-1.23%)
Jul 20, 2004 0.3744 0.3744 0.3486 0.3643 247,241 -0.00(-0.31%)
Jul 19, 2004 0.3474 0.3654 0.3474 0.3654 512,270 +0.01(+2.20%)
Jul 16, 2004 0.3654 0.3657 0.3508 0.3576 365,526 -0.00(-0.63%)
Jul 15, 2004 0.3688 0.3767 0.3576 0.3598 465,134 +0.00(+0.63%)
Jul 14, 2004 0.3609 0.3711 0.3576 0.3576 454,461 -0.01(-2.75%)
Jul 13, 2004 0.3722 0.3823 0.3598 0.3677 1,559,934 -0.01(-3.54%)
Jul 12, 2004 0.3778 0.3868 0.3744 0.3812 316,611 -0.00(-1.17%)
Jul 09, 2004 0.3812 0.3890 0.3778 0.3857 281,037 +0.01(+1.78%)
Jul 08, 2004 0.3778 0.4003 0.3778 0.3789 369,972 -0.02(-4.53%)
Jul 07, 2004 0.3992 0.4059 0.3778 0.3969 695,478 -0.02(-5.11%)
Jul 06, 2004 0.4183 0.4183 0.3980 0.4183 313,054 +0.01(+1.36%)
Jul 02, 2004 0.4172 0.4172 0.4082 0.4127 172,535 -0.00(-1.08%)
Jul 01, 2004 0.4160 0.4250 0.4160 0.4172 771,073 -0.00(-0.54%)
Jun 30, 2004 0.4329 0.4396 0.4138 0.4194 442,010 -0.01(-1.84%)
Jun 29, 2004 0.3958 0.4284 0.3958 0.4273 924,932 +0.03(+6.44%)
Jun 28, 2004 0.4205 0.4205 0.3980 0.4014 704,371 +0.00(+0.85%)
Jun 25, 2004 0.4037 0.6184 0.3935 0.3980 6,481,641 -0.01(-2.21%)
Jun 24, 2004 0.4093 0.4093 0.3935 0.4070 401,100 +0.01(+2.55%)
Jun 23, 2004 0.4003 0.4048 0.3890 0.3969 723,048 +0.00(+1.15%)
Jun 22, 2004 0.3812 0.4003 0.3767 0.3924 1,414,968 +0.02(+4.18%)
Jun 21, 2004 0.3699 0.3845 0.3666 0.3767 498,040 +0.00(+0.90%)
Jun 18, 2004 0.3722 0.3823 0.3553 0.3733 889,358 -0.01(-1.48%)
Jun 17, 2004 0.3913 0.3913 0.3711 0.3789 361,968 -0.00(-0.59%)
Jun 16, 2004 0.3812 0.3857 0.3666 0.3812 378,866 +0.00(+1.19%)
Jun 15, 2004 0.3834 0.3868 0.3666 0.3767 943,608 -0.01(-2.05%)
Jun 14, 2004 0.4149 0.4149 0.3832 0.3845 508,712 -0.02(-5.52%)
Jun 10, 2004 0.4160 0.4160 0.3857 0.4070 554,070 -0.00(-0.55%)
Jun 09, 2004 0.4217 0.4228 0.4003 0.4093 227,675 -0.01(-2.93%)
Jun 08, 2004 0.4284 0.4284 0.4160 0.4217 207,220 -0.01(-1.32%)
Jun 07, 2004 0.4115 0.4273 0.4059 0.4273 407,326 +0.01(+1.33%)
Jun 04, 2004 0.4037 0.4261 0.4037 0.4217 430,449 +0.02(+4.46%)
Jun 03, 2004 0.4127 0.4149 0.3969 0.4037 438,453 -0.01(-2.45%)
Jun 02, 2004 0.4082 0.4183 0.4037 0.4138 1,038,770 +0.00(+0.00%)
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.