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 (%)
Jun 30, 2003 0.5195 0.5352 0.5071 0.5296 3,987,881 +0.01(+2.17%)
Jun 27, 2003 0.5217 0.5262 0.5071 0.5184 721,269 +0.00(+0.44%)
Jun 26, 2003 0.5240 0.5240 0.5094 0.5161 550,512 +0.00(+0.44%)
Jun 25, 2003 0.4947 0.5217 0.4947 0.5139 1,639,976 +0.01(+2.70%)
Jun 24, 2003 0.5228 0.5330 0.4835 0.5004 1,217,531 -0.02(-4.51%)
Jun 23, 2003 0.5375 0.5431 0.5228 0.5240 583,418 -0.02(-3.72%)
Jun 20, 2003 0.5465 0.5566 0.5285 0.5442 457,130 -0.00(-0.82%)
Jun 19, 2003 0.5555 0.5622 0.5228 0.5487 1,505,683 -0.00(-0.81%)
Jun 18, 2003 0.5734 0.5734 0.5228 0.5532 1,848,086 -0.01(-2.57%)
Jun 17, 2003 0.5869 0.5903 0.5521 0.5678 1,248,658 -0.01(-1.17%)
Jun 16, 2003 0.5802 0.5903 0.5633 0.5746 870,681 +0.01(+2.20%)
Jun 13, 2003 0.5611 0.5926 0.5566 0.5622 949,834 -0.02(-3.48%)
Jun 12, 2003 0.5802 0.6004 0.5689 0.5824 1,006,753 +0.00(+0.19%)
Jun 11, 2003 0.5532 0.5903 0.5498 0.5813 923,153 +0.00(+0.58%)
Jun 10, 2003 0.5678 0.5779 0.5521 0.5779 941,830 +0.01(+0.98%)
Jun 09, 2003 0.5903 0.5914 0.5510 0.5723 1,067,229 -0.03(-4.32%)
Jun 06, 2003 0.6184 0.6465 0.5802 0.5982 1,880,102 -0.01(-2.03%)
Jun 05, 2003 0.5734 0.6117 0.5622 0.6106 2,711,652 +0.03(+5.85%)
Jun 04, 2003 0.5678 0.5768 0.5521 0.5768 3,049,608 +0.01(+1.58%)
Jun 03, 2003 0.5892 0.5892 0.5622 0.5678 998,749 -0.02(-3.81%)
Jun 02, 2003 0.5926 0.6072 0.5779 0.5903 2,007,281 +0.00(+0.19%)
May 30, 2003 0.5847 0.5982 0.5622 0.5892 2,242,071 +0.00(+0.19%)
May 29, 2003 0.6016 0.6128 0.5510 0.5881 3,426,696 +0.00(+0.00%)
May 28, 2003 0.6218 0.6240 0.5869 0.5881 7,459,046 +0.00(+0.19%)
May 27, 2003 0.5172 0.5982 0.5071 0.5869 12,009,891 +0.08(+14.98%)
May 23, 2003 0.4812 0.5251 0.4723 0.5105 3,174,119 +0.03(+6.32%)
May 22, 2003 0.4779 0.4812 0.4678 0.4801 204,552 +0.00(+0.00%)
May 21, 2003 0.4801 0.4801 0.4779 0.4801 170,756 -0.00(-0.70%)
May 20, 2003 0.4959 0.5004 0.4779 0.4835 816,430 -0.02(-3.37%)
May 19, 2003 0.5071 0.5071 0.4857 0.5004 633,222 +0.00(+0.00%)
May 16, 2003 0.5049 0.5060 0.4880 0.5004 217,892 +0.00(+0.00%)
May 15, 2003 0.5116 0.5397 0.4767 0.5004 1,173,063 -0.01(-1.33%)
May 14, 2003 0.5094 0.5172 0.4981 0.5071 304,160 -0.01(-1.53%)
May 13, 2003 0.4869 0.5431 0.4869 0.5150 707,039 +0.02(+3.39%)
May 12, 2003 0.4846 0.5004 0.4498 0.4981 601,206 +0.02(+3.99%)
May 09, 2003 0.4689 0.4936 0.4498 0.4790 317,500 +0.01(+2.43%)
May 08, 2003 0.4812 0.4812 0.4374 0.4676 935,604 -0.01(-1.68%)
May 07, 2003 0.4936 0.5015 0.4689 0.4756 461,576 -0.03(-5.37%)
May 06, 2003 0.5060 0.5273 0.4767 0.5026 990,744 -0.00(-0.67%)
May 05, 2003 0.4970 0.5060 0.4644 0.5060 807,537 +0.00(+0.45%)
May 02, 2003 0.4801 0.5172 0.4678 0.5037 1,446,096 +0.02(+4.45%)
May 01, 2003 0.4486 0.4835 0.4385 0.4823 788,860 +0.03(+6.96%)
Apr 30, 2003 0.4756 0.4835 0.4385 0.4509 1,454,989 -0.02(-4.30%)
Apr 29, 2003 0.4947 0.5060 0.4520 0.4711 713,265 -0.02(-4.56%)
Apr 28, 2003 0.4857 0.4981 0.4779 0.4936 366,415 -0.01(-2.44%)
Apr 25, 2003 0.5285 0.5285 0.4700 0.5060 1,086,795 -0.02(-4.26%)
Apr 24, 2003 0.5341 0.5352 0.4689 0.5285 1,599,955 +0.00(+0.00%)
Apr 23, 2003 0.5071 0.5341 0.5060 0.5285 3,157,221 +0.03(+5.15%)
Apr 22, 2003 0.4711 0.5060 0.4621 0.5026 2,395,930 +0.03(+5.92%)
Apr 21, 2003 0.5004 0.5071 0.4610 0.4745 2,010,838 -0.01(-1.40%)
Apr 17, 2003 0.4543 0.4824 0.4475 0.4812 4,621,104 +0.04(+8.35%)
Apr 16, 2003 0.3935 0.4531 0.3935 0.4441 4,444,122 +0.05(+13.18%)
Apr 15, 2003 0.3823 0.3992 0.3823 0.3924 1,123,259 +0.01(+2.65%)
Apr 14, 2003 0.3845 0.3879 0.3621 0.3823 973,847 +0.00(+0.29%)
Apr 11, 2003 0.3812 0.3935 0.3666 0.3812 535,393 +0.00(+0.59%)
Apr 10, 2003 0.3677 0.3800 0.3677 0.3789 1,711,124 +0.01(+3.37%)
Apr 09, 2003 0.3609 0.3834 0.3609 0.3666 2,324,782 +0.01(+1.56%)
Apr 08, 2003 0.3497 0.3609 0.3497 0.3609 221,450 +0.00(+0.31%)
Apr 07, 2003 0.3497 0.3654 0.3452 0.3598 1,300,241 +0.00(+1.27%)
Apr 04, 2003 0.3429 0.3576 0.3429 0.3553 321,058 -0.00(-1.25%)
Apr 03, 2003 0.3486 0.3598 0.3429 0.3598 691,031 +0.01(+2.89%)
Apr 02, 2003 0.3497 0.3508 0.3317 0.3497 428,670 +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.