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 (%)
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%)
Nov 01, 2007 1.501 1.511 1.458 1.462 1,740,927 -0.06(-3.70%)
Oct 31, 2007 1.502 1.531 1.480 1.518 2,505,784 +0.02(+1.58%)
Oct 30, 2007 1.564 1.589 1.492 1.494 2,076,775 -0.08(-5.07%)
Oct 29, 2007 1.659 1.667 1.567 1.574 1,353,869 -0.08(-4.83%)
Oct 26, 2007 1.610 1.659 1.574 1.654 1,771,325 +0.07(+4.18%)
Oct 25, 2007 1.557 1.592 1.548 1.588 1,252,367 +0.04(+2.47%)
Oct 24, 2007 1.561 1.574 1.531 1.549 1,738,579 -0.03(-1.78%)
Oct 23, 2007 1.551 1.591 1.521 1.578 1,063,387 +0.04(+2.63%)
Oct 22, 2007 1.518 1.560 1.490 1.537 1,418,526 -0.01(-0.36%)
Oct 19, 2007 1.555 1.584 1.518 1.543 2,316,964 -0.02(-1.22%)
Oct 18, 2007 1.641 1.641 1.531 1.562 1,860,359 -0.08(-5.06%)
Oct 17, 2007 1.570 1.651 1.563 1.645 6,009,161 +0.09(+5.94%)
Oct 16, 2007 1.527 1.570 1.467 1.553 5,508,977 +0.02(+1.25%)
Oct 15, 2007 1.530 1.534 1.521 1.534 1,179,644 +0.00(+0.07%)
Oct 12, 2007 1.515 1.535 1.510 1.533 956,451 +0.01(+0.74%)
Oct 11, 2007 1.526 1.543 1.490 1.521 1,989,494 +0.01(+0.37%)
Oct 10, 2007 1.483 1.527 1.474 1.516 3,157,523 +0.03(+1.81%)
Oct 09, 2007 1.503 1.510 1.468 1.489 1,908,598 -0.01(-0.90%)
Oct 08, 2007 1.494 1.525 1.470 1.502 1,521,513 -0.00(-0.07%)
Oct 05, 2007 1.490 1.511 1.465 1.503 1,805,966 +0.03(+1.75%)
Oct 04, 2007 1.449 1.510 1.426 1.477 1,852,586 +0.03(+2.10%)
Oct 03, 2007 1.456 1.466 1.389 1.447 2,841,774 -0.02(-1.61%)
Oct 02, 2007 1.472 1.479 1.400 1.471 2,883,121 -0.01(-0.83%)
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.