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 (%)
Mar 30, 2007 1.328 1.383 1.321 1.377 2,833,779 +0.05(+3.99%)
Mar 29, 2007 1.349 1.349 1.310 1.325 1,482,124 -0.02(-1.67%)
Mar 28, 2007 1.345 1.358 1.314 1.347 2,115,133 -0.01(-0.50%)
Mar 27, 2007 1.316 1.375 1.316 1.354 3,208,199 +0.03(+2.56%)
Mar 26, 2007 1.350 1.361 1.311 1.320 3,163,713 -0.04(-2.65%)
Mar 23, 2007 1.376 1.382 1.344 1.356 3,229,161 -0.02(-1.71%)
Mar 22, 2007 1.373 1.390 1.348 1.380 2,481,620 +0.02(+1.24%)
Mar 21, 2007 1.320 1.383 1.307 1.363 3,362,351 +0.02(+1.42%)
Mar 20, 2007 1.343 1.349 1.321 1.344 2,279,060 -0.00(-0.33%)
Mar 19, 2007 1.370 1.377 1.334 1.348 4,244,319 +0.00(+0.00%)
Mar 16, 2007 1.309 1.366 1.300 1.348 6,655,315 +0.04(+2.92%)
Mar 15, 2007 1.280 1.310 1.276 1.310 2,363,220 +0.03(+2.55%)
Mar 14, 2007 1.268 1.290 1.266 1.277 2,277,050 +0.00(+0.00%)
Mar 13, 2007 1.292 1.308 1.273 1.277 4,466,721 -0.01(-1.13%)
Mar 12, 2007 1.274 1.296 1.262 1.292 2,416,430 +0.01(+1.14%)
Mar 09, 2007 1.304 1.307 1.276 1.277 2,261,148 -0.02(-1.47%)
Mar 08, 2007 1.301 1.303 1.263 1.296 2,719,594 +0.01(+0.87%)
Mar 07, 2007 1.246 1.302 1.240 1.285 2,930,345 +0.04(+3.35%)
Mar 06, 2007 1.237 1.265 1.232 1.244 7,642,218 +0.01(+0.91%)
Mar 05, 2007 1.227 1.242 1.226 1.232 4,367,308 -0.01(-0.45%)
Mar 02, 2007 1.226 1.271 1.224 1.238 7,960,475 +0.00(+0.00%)
Mar 01, 2007 1.224 1.246 1.183 1.238 2,069,402 -0.02(-1.26%)
Feb 28, 2007 1.238 1.266 1.196 1.254 2,915,458 +0.02(+1.27%)
Feb 27, 2007 1.257 1.257 1.195 1.238 3,617,748 -0.03(-2.22%)
Feb 26, 2007 1.291 1.295 1.248 1.266 1,765,882 -0.03(-2.00%)
Feb 23, 2007 1.272 1.294 1.272 1.292 2,251,579 +0.01(+1.06%)
Feb 22, 2007 1.304 1.304 1.251 1.278 2,897,083 -0.02(-1.64%)
Feb 21, 2007 1.293 1.327 1.282 1.300 3,109,516 +0.00(+0.00%)
Feb 20, 2007 1.250 1.312 1.235 1.300 4,250,135 +0.04(+3.49%)
Feb 16, 2007 1.247 1.260 1.247 1.256 2,483,425 +0.00(+0.18%)
Feb 15, 2007 1.238 1.269 1.223 1.254 6,089,754 +0.08(+7.21%)
Feb 14, 2007 1.132 1.178 1.131 1.169 2,569,382 +0.04(+3.90%)
Feb 13, 2007 1.131 1.141 1.117 1.126 1,719,084 -0.00(-0.20%)
Feb 12, 2007 1.147 1.150 1.120 1.128 2,569,933 -0.03(-2.34%)
Feb 09, 2007 1.192 1.209 1.137 1.155 5,215,071 -0.04(-3.11%)
Feb 08, 2007 1.141 1.192 1.138 1.192 4,144,204 +0.05(+4.02%)
Feb 07, 2007 1.122 1.159 1.122 1.146 2,767,219 +0.02(+1.60%)
Feb 06, 2007 1.123 1.129 1.111 1.128 3,164,487 +0.01(+1.11%)
Feb 05, 2007 1.109 1.123 1.081 1.115 2,610,559 +0.01(+0.61%)
Feb 02, 2007 1.132 1.133 1.108 1.109 1,885,376 -0.01(-1.30%)
Feb 01, 2007 1.115 1.138 1.113 1.123 3,916,448 +0.01(+0.91%)
Jan 31, 2007 1.111 1.124 1.099 1.113 2,464,909 +0.00(+0.30%)
Jan 30, 2007 1.093 1.132 1.093 1.110 3,503,661 +0.02(+1.54%)
Jan 29, 2007 1.043 1.096 1.019 1.093 6,832,440 +0.05(+5.19%)
Jan 26, 2007 1.025 1.046 1.020 1.039 1,738,303 +0.01(+1.43%)
Jan 25, 2007 1.021 1.025 1.004 1.024 2,778,292 +0.01(+1.00%)
Jan 24, 2007 1.012 1.019 0.9929 1.014 3,401,341 +0.01(+1.46%)
Jan 23, 2007 0.9636 1.006 0.9614 0.9996 3,154,188 +0.03(+3.37%)
Jan 22, 2007 1.015 1.015 0.9501 0.9670 3,338,499 -0.05(-4.66%)
Jan 19, 2007 0.9782 1.015 0.9681 1.014 3,508,241 +0.04(+3.92%)
Jan 18, 2007 0.9389 0.9839 0.9389 0.9760 4,323,409 +0.05(+5.53%)
Jan 17, 2007 0.9378 0.9423 0.9220 0.9248 3,196,521 -0.01(-1.50%)
Jan 16, 2007 0.9490 0.9546 0.9288 0.9389 4,175,580 -0.01(-1.07%)
Jan 12, 2007 0.9501 0.9614 0.9333 0.9490 3,627,682 +0.00(+0.24%)
Jan 11, 2007 0.9355 0.9591 0.9321 0.9467 3,696,670 +0.01(+1.32%)
Jan 10, 2007 0.9411 0.9445 0.9276 0.9344 4,222,974 -0.01(-1.42%)
Jan 09, 2007 0.9546 0.9614 0.9400 0.9479 3,589,111 -0.01(-0.82%)
Jan 08, 2007 0.9737 0.9782 0.9546 0.9557 3,170,863 -0.02(-1.73%)
Jan 05, 2007 0.9850 0.9861 0.9614 0.9726 1,328,060 -0.02(-2.15%)
Jan 04, 2007 0.9670 0.9962 0.9614 0.9940 3,158,199 +0.02(+2.08%)
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.