Skip to main content
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 (%)
Jan 31, 2005 0.5004 0.5116 0.4981 0.5116 676,845 +0.00(+0.00%)
Jan 28, 2005 0.5049 0.5127 0.5037 0.5116 591,022 +0.00(+0.89%)
Jan 27, 2005 0.5026 0.5150 0.4959 0.5071 413,400 -0.01(-1.53%)
Jan 26, 2005 0.4779 0.5150 0.4779 0.5150 505,564 +0.02(+3.39%)
Jan 25, 2005 0.4992 0.4992 0.4857 0.4981 381,178 -0.00(-0.45%)
Jan 24, 2005 0.5094 0.5116 0.4846 0.5004 1,005,285 -0.00(-0.22%)
Jan 21, 2005 0.5004 0.5082 0.4869 0.5015 735,508 -0.00(-0.89%)
Jan 20, 2005 0.5037 0.5139 0.4914 0.5060 944,204 -0.01(-2.60%)
Jan 19, 2005 0.4857 0.5195 0.4812 0.5195 2,001,838 +0.02(+4.52%)
Jan 18, 2005 0.4959 0.4992 0.4790 0.4970 792,426 +0.00(+0.23%)
Jan 14, 2005 0.5071 0.5071 0.4801 0.4959 2,193,921 -0.02(-3.29%)
Jan 13, 2005 0.5386 0.5386 0.4666 0.5127 6,757,814 +0.05(+11.76%)
Jan 12, 2005 0.4419 0.4588 0.4284 0.4588 662,794 -0.01(-1.21%)
Jan 11, 2005 0.4621 0.4655 0.4329 0.4644 479,728 +0.00(+0.00%)
Jan 10, 2005 0.4588 0.4801 0.4588 0.4644 245,107 -0.01(-1.20%)
Jan 07, 2005 0.4734 0.4756 0.4576 0.4700 320,586 -0.00(-0.48%)
Jan 06, 2005 0.4644 0.4723 0.4565 0.4723 326,892 +0.01(+1.94%)
Jan 05, 2005 0.4441 0.4666 0.4441 0.4633 589,493 +0.00(+0.73%)
Jan 04, 2005 0.4531 0.4599 0.4430 0.4599 672,532 +0.00(+0.99%)
Jan 03, 2005 0.4610 0.4643 0.4498 0.4554 1,726,555 -0.00(-0.74%)
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%)
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.