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, 2008 1.269 1.285 1.247 1.248 4,300,544 -0.04(-3.31%)
Jan 30, 2008 1.311 1.318 1.286 1.291 2,625,393 -0.03(-2.05%)
Jan 29, 2008 1.305 1.321 1.282 1.318 2,724,681 +0.02(+1.30%)
Jan 28, 2008 1.303 1.332 1.259 1.301 1,121,791 -0.00(-0.17%)
Jan 25, 2008 1.283 1.377 1.275 1.303 3,341,229 +0.04(+2.84%)
Jan 24, 2008 1.244 1.293 1.228 1.267 4,159,136 +0.02(+1.62%)
Jan 23, 2008 1.235 1.274 1.187 1.247 4,399,343 -0.02(-1.51%)
Jan 22, 2008 1.239 1.320 1.211 1.266 2,836,047 -0.01(-0.71%)
Jan 21, 2008 1.302 1.316 1.240 1.275 2,603,311 +0.00(+0.00%)
Jan 18, 2008 1.302 1.316 1.240 1.275 2,603,311 +0.01(+1.07%)
Jan 17, 2008 1.397 1.404 1.233 1.262 4,065,033 -0.13(-9.15%)
Jan 16, 2008 1.406 1.435 1.385 1.389 4,241,775 -0.03(-2.06%)
Jan 15, 2008 1.406 1.441 1.401 1.418 3,657,751 +0.00(+0.16%)
Jan 14, 2008 1.379 1.445 1.363 1.416 5,298,021 +0.00(+0.24%)
Jan 11, 2008 1.432 1.463 1.391 1.412 4,844,351 -0.05(-3.53%)
Jan 10, 2008 1.411 1.473 1.401 1.464 5,741,224 +0.03(+2.28%)
Jan 09, 2008 1.485 1.518 1.407 1.431 4,643,320 -0.05(-3.63%)
Jan 08, 2008 1.539 1.576 1.473 1.485 4,471,977 -0.08(-5.24%)
Jan 07, 2008 1.659 1.659 1.518 1.567 7,497,306 -0.10(-5.81%)
Jan 04, 2008 1.684 1.709 1.625 1.664 3,799,657 -0.02(-1.27%)
Jan 03, 2008 1.771 1.813 1.682 1.685 4,861,640 -0.07(-3.79%)
Jan 02, 2008 1.816 1.860 1.710 1.752 4,232,766 -0.04(-2.14%)
Jan 01, 2008 1.828 1.837 1.737 1.790 3,520,612 +0.00(+0.00%)
Dec 31, 2007 1.828 1.837 1.737 1.790 3,520,612 -0.01(-0.81%)
Dec 28, 2007 1.798 1.832 1.778 1.805 1,834,247 +0.02(+1.39%)
Dec 27, 2007 1.882 1.882 1.765 1.780 2,483,123 -0.08(-4.47%)
Dec 26, 2007 1.816 1.867 1.750 1.863 2,412,481 +0.05(+2.66%)
Dec 24, 2007 1.813 1.855 1.809 1.815 1,228,514 +0.00(+0.19%)
Dec 21, 2007 1.789 1.833 1.750 1.811 3,237,236 +0.05(+3.07%)
Dec 20, 2007 1.837 1.844 1.646 1.757 4,861,676 -0.05(-2.62%)
Dec 19, 2007 1.664 1.825 1.644 1.805 5,923,818 +0.16(+9.78%)
Dec 18, 2007 1.662 1.687 1.591 1.644 5,209,646 +0.08(+4.95%)
Dec 17, 2007 1.592 1.592 1.546 1.566 1,339,497 -0.03(-2.04%)
Dec 14, 2007 1.605 1.642 1.573 1.599 1,044,755 -0.02(-1.46%)
Dec 13, 2007 1.566 1.636 1.561 1.623 2,075,681 +0.05(+3.15%)
Dec 12, 2007 1.553 1.593 1.511 1.573 2,823,160 +0.07(+4.32%)
Dec 11, 2007 1.549 1.587 1.500 1.508 1,758,865 -0.04(-2.83%)
Dec 10, 2007 1.584 1.584 1.502 1.552 1,735,582 -0.02(-1.15%)
Dec 07, 2007 1.534 1.580 1.491 1.570 1,428,771 +0.04(+2.87%)
Dec 06, 2007 1.494 1.534 1.476 1.526 1,620,757 +0.05(+3.43%)
Dec 05, 2007 1.430 1.489 1.419 1.475 2,203,553 +0.07(+4.88%)
Dec 04, 2007 1.372 1.443 1.366 1.407 1,794,262 +0.03(+1.96%)
Dec 03, 2007 1.383 1.391 1.365 1.380 1,812,831 -0.00(-0.24%)
Nov 30, 2007 1.415 1.438 1.359 1.383 3,592,908 -0.00(-0.08%)
Nov 29, 2007 1.431 1.444 1.353 1.384 1,888,898 -0.05(-3.45%)
Nov 28, 2007 1.368 1.436 1.352 1.434 3,350,540 +0.09(+6.61%)
Nov 27, 2007 1.353 1.367 1.320 1.345 4,086,315 +0.00(+0.08%)
Nov 26, 2007 1.438 1.438 1.323 1.344 2,899,013 -0.10(-6.64%)
Nov 23, 2007 1.456 1.461 1.410 1.439 2,087,065 +0.00(+0.00%)
Nov 21, 2007 1.504 1.510 1.413 1.439 3,455,698 -0.08(-5.26%)
Nov 20, 2007 1.502 1.563 1.500 1.519 1,983,304 +0.02(+1.65%)
Nov 19, 2007 1.614 1.639 1.485 1.494 2,471,623 -0.12(-7.39%)
Nov 16, 2007 1.539 1.651 1.538 1.614 2,005,173 +0.08(+5.05%)
Nov 15, 2007 1.598 1.602 1.515 1.536 2,390,274 -0.07(-4.21%)
Nov 14, 2007 1.652 1.659 1.599 1.603 1,900,584 -0.04(-2.46%)
Nov 13, 2007 1.516 1.645 1.504 1.644 3,633,312 +0.13(+8.78%)
Nov 12, 2007 1.479 1.518 1.458 1.511 3,804,727 +0.03(+2.21%)
Nov 09, 2007 1.467 1.545 1.455 1.479 2,525,812 -0.01(-0.45%)
Nov 08, 2007 1.566 1.574 1.443 1.485 3,049,626 -0.05(-3.08%)
Nov 07, 2007 1.614 1.636 1.531 1.533 3,802,459 -0.11(-6.45%)
Nov 06, 2007 1.500 1.663 1.484 1.638 6,464,388 +0.17(+11.31%)
Nov 05, 2007 1.513 1.519 1.435 1.472 1,671,219 -0.04(-2.53%)
Nov 02, 2007 1.485 1.519 1.456 1.510 1,557,016 +0.05(+3.31%)
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.