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 (%)
Oct 31, 2002 0.3081 0.3082 0.2822 0.3058 417,998 -0.00(-0.73%)
Oct 30, 2002 0.2699 0.3193 0.2609 0.3081 619,215 +0.04(+14.17%)
Oct 29, 2002 0.2642 0.2699 0.2530 0.2699 292,598 -0.00(-0.83%)
Oct 28, 2002 0.2777 0.2856 0.2642 0.2721 299,268 -0.01(-3.20%)
Oct 25, 2002 0.2654 0.2811 0.2609 0.2811 301,492 +0.01(+5.04%)
Oct 24, 2002 0.2530 0.2699 0.2474 0.2676 741,724 +0.02(+7.21%)
Oct 23, 2002 0.2440 0.2564 0.2440 0.2496 18,676 -0.01(-2.20%)
Oct 22, 2002 0.2417 0.2586 0.2361 0.2552 147,633 -0.00(-0.44%)
Oct 21, 2002 0.2429 0.2586 0.2429 0.2564 152,969 +0.01(+6.05%)
Oct 18, 2002 0.2395 0.2564 0.2395 0.2417 63,144 -0.01(-4.44%)
Oct 17, 2002 0.2530 0.2586 0.2474 0.2530 224,118 +0.00(+0.00%)
Oct 16, 2002 0.2396 0.2530 0.2148 0.2530 593,201 +0.01(+2.74%)
Oct 15, 2002 0.2474 0.2530 0.2384 0.2462 375,309 -0.00(-0.91%)
Oct 14, 2002 0.2372 0.2485 0.2316 0.2485 97,829 +0.00(+0.45%)
Oct 11, 2002 0.2372 0.2485 0.2361 0.2474 152,969 +0.02(+6.80%)
Oct 10, 2002 0.2249 0.2405 0.2249 0.2316 23,567,988 +0.00(+1.98%)
Oct 09, 2002 0.2249 0.2316 0.2193 0.2271 181,838 -0.01(-3.35%)
Oct 08, 2002 0.2316 0.2417 0.2226 0.2350 295,266 -0.01(-2.79%)
Oct 07, 2002 0.2316 0.2417 0.2283 0.2417 168,088 -0.01(-4.02%)
Oct 04, 2002 0.2328 0.2530 0.2249 0.2519 329,275 +0.01(+4.67%)
Oct 03, 2002 0.2395 0.2406 0.2361 0.2406 32,016 +0.00(+0.00%)
Oct 02, 2002 0.2316 0.2552 0.2316 0.2406 128,067 +0.00(+1.90%)
Oct 01, 2002 0.2372 0.2457 0.2283 0.2361 119,173 -0.02(-6.67%)
Sep 30, 2002 0.2395 0.2564 0.2361 0.2530 220,560 -0.00(-0.44%)
Sep 27, 2002 0.2429 0.2541 0.2417 0.2541 44,467 -0.00(-1.31%)
Sep 26, 2002 0.2384 0.2575 0.2384 0.2575 96,050 -0.00(-0.43%)
Sep 25, 2002 0.2372 0.2609 0.2372 0.2586 264,335 +0.02(+9.52%)
Sep 24, 2002 0.2361 0.2485 0.2283 0.2361 76,484 -0.02(-6.67%)
Sep 23, 2002 0.2496 0.2530 0.2316 0.2530 216,114 +0.00(+0.00%)
Sep 20, 2002 0.2496 0.2530 0.2496 0.2530 46,602 -0.01(-2.17%)
Sep 19, 2002 0.2519 0.2586 0.2396 0.2586 162,396 +0.01(+3.14%)
Sep 18, 2002 0.2429 0.2575 0.2339 0.2507 233,011 +0.01(+3.24%)
Sep 17, 2002 0.2496 0.2496 0.2429 0.2429 48,914 -0.01(-3.57%)
Sep 16, 2002 0.2474 0.2631 0.2328 0.2519 417,108 -0.02(-6.67%)
Sep 13, 2002 0.2710 0.2710 0.2419 0.2699 132,514 +0.00(+0.00%)
Sep 12, 2002 0.2642 0.2699 0.2440 0.2699 233,901 +0.01(+2.13%)
Sep 11, 2002 0.2384 0.2642 0.2384 0.2642 262,360 +0.02(+7.80%)
Sep 10, 2002 0.2519 0.2530 0.2384 0.2451 363,747 -0.01(-3.11%)
Sep 09, 2002 0.2530 0.2530 0.2305 0.2530 2,591,589 -0.01(-2.17%)
Sep 06, 2002 0.2699 0.2732 0.2485 0.2586 1,079,680 -0.02(-6.12%)
Sep 05, 2002 0.2812 0.2812 0.2531 0.2755 204,552 -0.02(-5.77%)
Sep 04, 2002 0.2833 0.2923 0.2755 0.2923 432,672 -0.01(-4.76%)
Sep 03, 2002 0.3037 0.3092 0.2811 0.3070 172,535 -0.01(-4.21%)
Aug 30, 2002 0.3148 0.3205 0.2822 0.3205 160,084 +0.01(+4.01%)
Aug 29, 2002 0.3002 0.3148 0.2935 0.3081 393,763 -0.02(-5.19%)
Aug 28, 2002 0.3013 0.3250 0.3013 0.3250 199,216 -0.00(-0.35%)
Aug 27, 2002 0.3160 0.3373 0.2822 0.3261 176,759 +0.01(+3.57%)
Aug 26, 2002 0.3002 0.3148 0.2777 0.3148 321,947 -0.00(-0.71%)
Aug 23, 2002 0.2991 0.3182 0.2777 0.3171 149,803 +0.01(+4.44%)
Aug 22, 2002 0.2867 0.3036 0.2867 0.3036 221,903 +0.02(+5.88%)
Aug 21, 2002 0.2766 0.2867 0.2766 0.2867 272,588 +0.01(+2.00%)
Aug 20, 2002 0.2766 0.2844 0.2766 0.2811 112,948 +0.00(+0.00%)
Aug 16, 2002 0.2597 0.2811 0.2597 0.2811 165,420 +0.00(+0.81%)
Aug 15, 2002 0.2530 0.2789 0.2530 0.2789 245,462 +0.03(+10.22%)
Aug 14, 2002 0.2642 0.2642 0.2496 0.2530 106,722 +0.00(+1.35%)
Aug 13, 2002 0.2564 0.2642 0.2496 0.2496 267,919 -0.01(-3.06%)
Aug 12, 2002 0.2642 0.2654 0.2541 0.2575 163,864 -0.01(-2.55%)
Aug 07, 2002 0.2586 0.2642 0.2586 0.2642 34,684 -0.00(-0.04%)
Aug 06, 2002 0.2676 0.2676 0.2530 0.2643 558,961 -0.00(-1.22%)
Aug 05, 2002 0.2676 0.2799 0.2676 0.2676 1,867,651 -0.00(-0.83%)
Aug 02, 2002 0.2800 0.2833 0.2676 0.2699 57,808 -0.01(-2.04%)
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.