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 (%)
Mar 29, 2002 0.2867 0.2923 0.2789 0.2923 2,225,173 +0.00(+0.00%)
Mar 28, 2002 0.2867 0.2923 0.2789 0.2923 2,198,493 +0.00(+0.00%)
Mar 27, 2002 0.2890 0.2980 0.2811 0.2923 163,641 +0.00(+0.78%)
Mar 26, 2002 0.2789 0.2923 0.2789 0.2901 369,083 +0.01(+4.03%)
Mar 25, 2002 0.2856 0.2923 0.2789 0.2789 499,819 -0.02(-8.15%)
Mar 22, 2002 0.2957 0.3036 0.2833 0.3036 404,657 +0.01(+2.66%)
Mar 21, 2002 0.2912 0.2957 0.2811 0.2957 481,142 +0.00(+1.54%)
Mar 20, 2002 0.3103 0.3148 0.2833 0.2912 395,764 -0.01(-4.43%)
Mar 19, 2002 0.2923 0.3148 0.2890 0.3047 391,317 +0.00(+0.37%)
Mar 18, 2002 0.2923 0.3036 0.2789 0.3036 602,984 +0.02(+8.43%)
Mar 15, 2002 0.2699 0.2957 0.2699 0.2800 531,836 +0.01(+3.75%)
Mar 14, 2002 0.2790 0.2845 0.2699 0.2699 594,091 -0.01(-4.00%)
Mar 13, 2002 0.2957 0.3036 0.2811 0.2811 1,082,348 -0.01(-3.85%)
Mar 12, 2002 0.2659 0.2980 0.2642 0.2923 1,376,726 +0.02(+8.33%)
Mar 11, 2002 0.2620 0.2732 0.2575 0.2699 1,183,735 +0.01(+4.35%)
Mar 08, 2002 0.2384 0.2620 0.2384 0.2586 1,416,747 +0.02(+8.49%)
Mar 07, 2002 0.2305 0.2564 0.2305 0.2384 2,392,373 +0.00(+1.92%)
Mar 06, 2002 0.2339 0.2361 0.2249 0.2339 304,160 -0.00(-0.48%)
Mar 05, 2002 0.2125 0.2361 0.2118 0.2350 1,179,288 +0.02(+9.42%)
Mar 04, 2002 0.2226 0.2226 0.1911 0.2148 2,776,575 -0.01(-4.98%)
Mar 01, 2002 0.2204 0.2260 0.2193 0.2260 975,625 +0.00(+1.52%)
Feb 28, 2002 0.2249 0.2507 0.2204 0.2226 1,837,413 -0.02(-6.60%)
Feb 27, 2002 0.2035 0.2642 0.2035 0.2384 2,572,912 +0.04(+17.78%)
Feb 26, 2002 0.1968 0.2028 0.1956 0.2024 2,331,007 +0.00(+2.04%)
Feb 25, 2002 0.1867 0.1983 0.1867 0.1983 256,135 -0.00(-0.90%)
Feb 22, 2002 0.1990 0.2001 0.1945 0.2001 215,224 +0.00(+1.14%)
Feb 21, 2002 0.1990 0.1990 0.1951 0.1979 376,198 +0.01(+2.92%)
Feb 20, 2002 0.1889 0.2001 0.1889 0.1923 304,160 +0.00(+0.59%)
Feb 19, 2002 0.1911 0.1911 0.1855 0.1911 308,607 +0.00(+2.41%)
Feb 18, 2002 0.2024 0.2024 0.1867 0.1867 228,565 +0.00(+0.00%)
Feb 15, 2002 0.2024 0.2024 0.1867 0.1867 228,565 -0.01(-5.14%)
Feb 14, 2002 0.2069 0.2136 0.1889 0.1968 519,385 -0.02(-7.89%)
Feb 13, 2002 0.1968 0.2159 0.1855 0.2136 548,733 +0.02(+9.20%)
Feb 12, 2002 0.1911 0.1956 0.1900 0.1956 169,867 +0.00(+0.58%)
Feb 11, 2002 0.1900 0.1968 0.1900 0.1945 319,279 +0.00(+2.37%)
Feb 08, 2002 0.1867 0.1968 0.1833 0.1900 635,891 +0.00(+2.42%)
Feb 07, 2002 0.1990 0.2024 0.1855 0.1855 581,640 -0.01(-6.25%)
Feb 06, 2002 0.2046 0.2080 0.1979 0.1979 667,018 -0.01(-3.30%)
Feb 05, 2002 0.2069 0.2080 0.1996 0.2046 308,607 +0.00(+0.00%)
Feb 04, 2002 0.2215 0.2238 0.1979 0.2046 927,600 -0.00(-1.62%)
Feb 01, 2002 0.2136 0.2136 0.1968 0.2080 475,806 -0.00(-0.54%)
Jan 31, 2002 0.2035 0.2091 0.2024 0.2091 419,777 +0.01(+3.33%)
Jan 30, 2002 0.2136 0.2148 0.1968 0.2024 1,521,691 -0.01(-6.25%)
Jan 29, 2002 0.2193 0.2294 0.2125 0.2159 2,616,491 +0.01(+3.78%)
Jan 28, 2002 0.2153 0.2153 0.1979 0.2080 2,034,851 +0.01(+3.93%)
Jan 25, 2002 0.1928 0.2148 0.1928 0.2001 2,391,483 +0.01(+3.49%)
Jan 24, 2002 0.1743 0.1945 0.1687 0.1934 1,913,898 +0.01(+7.57%)
Jan 23, 2002 0.1743 0.1855 0.1743 0.1798 204,552 -0.00(-2.50%)
Jan 22, 2002 0.1968 0.1979 0.1743 0.1844 874,238 -0.00(-1.20%)
Jan 21, 2002 0.1968 0.1968 0.1822 0.1867 1,679,108 +0.00(+0.00%)
Jan 18, 2002 0.1968 0.1968 0.1822 0.1867 1,679,108 -0.01(-2.92%)
Jan 17, 2002 0.1822 0.2046 0.1799 0.1923 4,923,486 +0.01(+6.88%)
Jan 16, 2002 0.1788 0.1822 0.1675 0.1799 2,218,948 -0.01(-3.03%)
Jan 15, 2002 0.1664 0.1855 0.1642 0.1855 3,175,897 +0.02(+13.79%)
Jan 14, 2002 0.1630 0.1630 0.1552 0.1630 711,486 +0.00(+0.69%)
Jan 11, 2002 0.1484 0.1630 0.1484 0.1619 1,154,386 +0.01(+6.67%)
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.