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 (%)
Sep 30, 2004 0.4115 0.4217 0.4115 0.4217 125,399 +0.00(+0.00%)
Sep 29, 2004 0.4228 0.4228 0.4082 0.4217 316,611 +0.01(+1.35%)
Sep 28, 2004 0.4160 0.4160 0.4082 0.4160 80,931 -0.00(-1.07%)
Sep 27, 2004 0.4217 0.4217 0.3992 0.4205 617,214 +0.00(+0.00%)
Sep 24, 2004 0.4138 0.4205 0.4104 0.4205 168,088 -0.00(-0.27%)
Sep 23, 2004 0.4115 0.4217 0.4104 0.4217 381,534 +0.00(+1.08%)
Sep 22, 2004 0.4115 0.4217 0.4104 0.4172 117,395 -0.01(-1.59%)
Sep 21, 2004 0.4115 0.4239 0.4104 0.4239 361,079 +0.01(+1.34%)
Sep 20, 2004 0.4205 0.4217 0.4104 0.4183 318,390 -0.00(-0.80%)
Sep 17, 2004 0.4104 0.4217 0.4104 0.4217 582,529 +0.01(+1.90%)
Sep 16, 2004 0.4104 0.4149 0.3980 0.4138 830,660 +0.01(+1.38%)
Sep 15, 2004 0.3992 0.4082 0.3879 0.4082 349,517 -0.01(-1.36%)
Sep 14, 2004 0.4014 0.4138 0.4014 0.4138 516,717 -0.00(-1.08%)
Sep 13, 2004 0.4082 0.4183 0.3935 0.4183 510,491 +0.01(+2.48%)
Sep 10, 2004 0.3902 0.4082 0.3902 0.4082 316,735 +0.01(+2.54%)
Sep 09, 2004 0.3935 0.4003 0.3935 0.3980 201,884 -0.00(-0.28%)
Sep 08, 2004 0.3800 0.4025 0.3800 0.3992 295,266 +0.01(+1.43%)
Sep 07, 2004 0.3879 0.3980 0.3868 0.3935 249,020 +0.00(+0.00%)
Sep 03, 2004 0.3890 0.3935 0.3834 0.3935 103,165 +0.00(+0.57%)
Sep 02, 2004 0.3767 0.3937 0.3733 0.3913 614,546 +0.01(+2.35%)
Sep 01, 2004 0.3767 0.3823 0.3733 0.3823 285,483 +0.00(+0.00%)
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%)
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.