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, 2008 0.7331 0.7444 0.7196 0.7320 2,106,382 -0.01(-1.36%)
Jun 27, 2008 0.7365 0.7579 0.7207 0.7421 5,261,122 +0.00(+0.15%)
Jun 26, 2008 0.7522 0.7646 0.7309 0.7410 4,567,992 -0.02(-3.09%)
Jun 25, 2008 0.7646 0.7747 0.7539 0.7646 3,733,222 -0.00(-0.15%)
Jun 24, 2008 0.7803 0.7837 0.7623 0.7657 1,094,159 -0.01(-1.30%)
Jun 23, 2008 0.7905 0.7905 0.7668 0.7758 987,480 -0.01(-1.29%)
Jun 20, 2008 0.7747 0.7983 0.7747 0.7860 2,805,177 +0.01(+0.72%)
Jun 19, 2008 0.7770 0.7871 0.7736 0.7803 7,275,909 +0.00(+0.43%)
Jun 18, 2008 0.7781 0.7882 0.7725 0.7770 1,122,948 -0.01(-0.86%)
Jun 17, 2008 0.7860 0.7916 0.7815 0.7837 912,588 -0.00(-0.14%)
Jun 16, 2008 0.7893 0.7972 0.7803 0.7848 5,711,279 -0.01(-0.71%)
Jun 13, 2008 0.7927 0.7972 0.7837 0.7905 2,892,930 +0.01(+0.86%)
Jun 12, 2008 0.7961 0.8084 0.7758 0.7837 2,631,139 -0.00(-0.57%)
Jun 11, 2008 0.8332 0.8366 0.7860 0.7882 2,681,441 -0.05(-6.16%)
Jun 10, 2008 0.8444 0.8579 0.8287 0.8399 2,285,419 -0.01(-1.19%)
Jun 09, 2008 0.8748 0.8770 0.8377 0.8501 2,885,104 -0.02(-1.95%)
Jun 06, 2008 0.8635 0.8804 0.8635 0.8669 2,408,239 -0.00(-0.52%)
Jun 05, 2008 0.8590 0.8782 0.8579 0.8714 1,778,129 +0.01(+1.57%)
Jun 04, 2008 0.8501 0.8815 0.8501 0.8579 1,605,709 +0.00(+0.26%)
Jun 03, 2008 0.8635 0.8703 0.8377 0.8557 1,290,956 +0.00(+0.00%)
Jun 02, 2008 0.8647 0.8782 0.8456 0.8557 3,831,363 -0.01(-1.42%)
May 30, 2008 0.8815 0.8815 0.8512 0.8680 2,665,023 -0.01(-1.28%)
May 29, 2008 0.8478 0.8804 0.8467 0.8793 1,305,177 +0.03(+3.58%)
May 28, 2008 0.8545 0.8647 0.8456 0.8489 1,532,008 +0.00(+0.40%)
May 27, 2008 0.8253 0.8478 0.8163 0.8456 1,380,096 +0.02(+2.17%)
May 26, 2008 0.8354 0.8433 0.8231 0.8276 2,226,365 +0.00(+0.00%)
May 23, 2008 0.8354 0.8433 0.8231 0.8276 2,226,365 -0.02(-1.87%)
May 22, 2008 0.8399 0.8501 0.8309 0.8433 1,361,171 +0.00(+0.54%)
May 21, 2008 0.8669 0.8692 0.8343 0.8388 2,457,527 -0.02(-2.86%)
May 20, 2008 0.8579 0.8647 0.8411 0.8635 2,140,124 +0.00(+0.39%)
May 19, 2008 0.8815 0.8838 0.8568 0.8602 2,283,924 -0.02(-2.30%)
May 16, 2008 0.8995 0.9108 0.8714 0.8804 1,855,894 -0.01(-1.51%)
May 15, 2008 0.8928 0.8962 0.8658 0.8939 1,540,030 +0.02(+2.58%)
May 14, 2008 0.8860 0.8860 0.8613 0.8714 1,588,633 -0.01(-0.77%)
May 13, 2008 0.8478 0.8815 0.8433 0.8782 2,257,626 +0.03(+3.58%)
May 12, 2008 0.8467 0.8669 0.8332 0.8478 2,384,315 +0.01(+0.67%)
May 09, 2008 0.8399 0.8512 0.8253 0.8422 1,319,202 -0.01(-1.19%)
May 08, 2008 0.8557 0.8669 0.8444 0.8523 2,262,233 -0.00(-0.39%)
May 07, 2008 0.8759 0.8770 0.8501 0.8557 2,459,199 -0.02(-2.06%)
May 06, 2008 0.8006 0.8759 0.7972 0.8737 6,612,804 +0.07(+8.67%)
May 05, 2008 0.8377 0.8411 0.7972 0.8040 4,200,954 -0.03(-4.03%)
May 02, 2008 0.8501 0.8602 0.8242 0.8377 6,092,698 -0.02(-1.97%)
May 01, 2008 0.8737 0.8737 0.8433 0.8545 5,707,793 -0.02(-2.69%)
Apr 30, 2008 0.8748 0.8917 0.8354 0.8782 6,600,468 -0.01(-1.14%)
Apr 29, 2008 0.9108 0.9276 0.8714 0.8883 14,491,947 -0.18(-16.67%)
Apr 28, 2008 1.042 1.067 1.016 1.066 1,668,248 +0.03(+3.16%)
Apr 25, 2008 1.013 1.039 0.9827 1.033 1,240,076 +0.03(+2.57%)
Apr 24, 2008 0.9951 1.011 0.9569 1.007 1,115,032 +0.01(+0.90%)
Apr 23, 2008 1.003 1.012 0.9726 0.9985 2,108,925 +0.00(+0.23%)
Apr 22, 2008 1.039 1.041 0.9782 0.9962 1,405,007 -0.05(-4.42%)
Apr 21, 2008 1.034 1.050 1.030 1.042 762,784 +0.00(+0.00%)
Apr 18, 2008 1.029 1.054 1.018 1.042 1,196,408 +0.03(+3.11%)
Apr 17, 2008 1.039 1.049 0.9929 1.011 1,223,916 -0.03(-3.33%)
Apr 16, 2008 1.016 1.055 0.9973 1.046 1,299,939 +0.04(+3.68%)
Apr 15, 2008 0.9973 1.009 0.9782 1.009 1,607,443 +0.02(+1.59%)
Apr 14, 2008 0.9861 1.005 0.9805 0.9929 1,385,388 +0.01(+0.91%)
Apr 11, 2008 1.014 1.020 0.9794 0.9839 1,380,070 -0.04(-3.95%)
Apr 10, 2008 0.9839 1.041 0.9782 1.024 1,647,731 +0.04(+4.59%)
Apr 09, 2008 1.045 1.057 0.9794 0.9794 3,422,792 -0.07(-6.55%)
Apr 08, 2008 1.015 1.055 1.015 1.048 790,230 +0.03(+2.64%)
Apr 07, 2008 1.037 1.045 1.018 1.021 766,528 -0.00(-0.44%)
Apr 04, 2008 1.045 1.045 1.016 1.025 1,272,938 -0.01(-1.30%)
Apr 03, 2008 1.014 1.045 1.009 1.039 1,460,708 +0.01(+1.20%)
Apr 02, 2008 0.9737 1.032 0.9580 1.027 1,833,269 +0.04(+3.75%)
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.