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 31, 2003 0.3519 0.3632 0.3407 0.3542 573,635 -0.01(-3.37%)
Mar 28, 2003 0.3497 0.3677 0.3373 0.3666 449,125 +0.02(+5.16%)
Mar 27, 2003 0.3441 0.3587 0.3373 0.3486 282,451 -0.00(-1.27%)
Mar 26, 2003 0.3531 0.3531 0.3328 0.3531 157,416 +0.00(+1.29%)
Mar 25, 2003 0.3553 0.3553 0.3317 0.3486 208,109 -0.00(-1.27%)
Mar 24, 2003 0.3598 0.3654 0.3317 0.3531 580,750 +0.00(+0.32%)
Mar 21, 2003 0.3373 0.3823 0.3205 0.3519 1,266,294 +0.01(+4.33%)
Mar 20, 2003 0.3373 0.3373 0.3205 0.3373 638,559 +0.00(+0.00%)
Mar 19, 2003 0.3160 0.3386 0.3148 0.3373 420,666 +0.01(+1.69%)
Mar 18, 2003 0.3306 0.3384 0.2980 0.3317 1,386,998 +0.02(+7.27%)
Mar 17, 2003 0.2901 0.3171 0.2833 0.3092 369,083 +0.01(+3.77%)
Mar 14, 2003 0.2968 0.3025 0.2923 0.2980 124,510 +0.00(+0.38%)
Mar 13, 2003 0.2800 0.2968 0.2800 0.2968 123,620 +0.01(+3.94%)
Mar 12, 2003 0.2755 0.2856 0.2710 0.2856 166,309 +0.01(+2.01%)
Mar 11, 2003 0.2789 0.2833 0.2755 0.2800 200,994 -0.00(-1.19%)
Mar 10, 2003 0.2789 0.2878 0.2766 0.2833 241,905 +0.00(+1.20%)
Mar 07, 2003 0.2789 0.2811 0.2744 0.2800 473,138 +0.00(+0.00%)
Mar 06, 2003 0.2631 0.2811 0.2631 0.2800 1,574,163 +0.01(+2.47%)
Mar 05, 2003 0.2755 0.2755 0.2642 0.2732 1,728,022 +0.00(+0.41%)
Mar 04, 2003 0.2789 0.2789 0.2642 0.2721 820,877 -0.01(-2.42%)
Mar 03, 2003 0.2867 0.2867 0.2755 0.2789 355,743 -0.01(-2.75%)
Feb 28, 2003 0.2867 0.2923 0.2777 0.2867 741,724 +0.00(+0.39%)
Feb 27, 2003 0.2822 0.2856 0.2766 0.2856 562,963 +0.00(+0.40%)
Feb 26, 2003 0.2923 0.2923 0.2811 0.2845 263,249 -0.00(-1.56%)
Feb 25, 2003 0.2912 0.2923 0.2878 0.2890 249,909 -0.00(-1.53%)
Feb 24, 2003 0.3002 0.3092 0.2923 0.2935 644,784 -0.02(-5.43%)
Feb 21, 2003 0.3148 0.3182 0.2980 0.3103 286,373 -0.01(-3.50%)
Feb 20, 2003 0.3250 0.3250 0.3148 0.3216 163,641 -0.00(-1.38%)
Feb 19, 2003 0.3261 0.3306 0.3216 0.3261 339,734 -0.00(-0.68%)
Feb 18, 2003 0.3250 0.3306 0.3103 0.3283 299,713 +0.01(+2.46%)
Feb 14, 2003 0.3148 0.3205 0.3070 0.3205 30,238 +0.00(+0.35%)
Feb 13, 2003 0.3272 0.3272 0.3058 0.3193 252,577 -0.00(-1.39%)
Feb 12, 2003 0.3193 0.3306 0.3160 0.3238 606,542 -0.01(-2.04%)
Feb 11, 2003 0.3306 0.3418 0.3205 0.3306 1,398,070 +0.02(+7.30%)
Feb 10, 2003 0.3092 0.3103 0.2991 0.3081 165,420 +0.01(+2.97%)
Feb 07, 2003 0.3103 0.3137 0.2991 0.2992 109,391 -0.01(-3.24%)
Feb 06, 2003 0.3205 0.3205 0.3036 0.3092 172,535 +0.00(+0.00%)
Feb 05, 2003 0.3227 0.3227 0.3036 0.3092 78,263 -0.02(-6.46%)
Feb 04, 2003 0.3317 0.3317 0.3216 0.3306 158,305 -0.00(-0.34%)
Feb 03, 2003 0.3092 0.3317 0.2878 0.3317 630,554 +0.03(+8.86%)
Jan 31, 2003 0.2946 0.3193 0.2946 0.3047 262,360 +0.01(+3.08%)
Jan 30, 2003 0.2811 0.2968 0.2776 0.2956 387,760 +0.01(+5.16%)
Jan 29, 2003 0.2923 0.3036 0.2867 0.2811 813,762 -0.00(-1.22%)
Jan 28, 2003 0.2867 0.2968 0.2811 0.2846 520,274 -0.00(-0.35%)
Jan 27, 2003 0.3047 0.3047 0.2811 0.2856 329,062 -0.01(-4.15%)
Jan 24, 2003 0.2912 0.3036 0.2901 0.2980 391,317 +0.01(+3.52%)
Jan 23, 2003 0.3216 0.3216 0.2822 0.2878 1,615,963 -0.03(-8.21%)
Jan 22, 2003 0.3317 0.3317 0.3103 0.3136 195,658 -0.01(-4.49%)
Jan 21, 2003 0.3373 0.3373 0.3272 0.3283 47,135 +0.00(+0.34%)
Jan 17, 2003 0.3317 0.3396 0.3272 0.3272 72,038 -0.00(-0.34%)
Jan 16, 2003 0.3407 0.3407 0.3238 0.3283 415,330 -0.01(-2.67%)
Jan 15, 2003 0.3452 0.3486 0.3328 0.3373 418,887 -0.00(-0.66%)
Jan 14, 2003 0.3396 0.3396 0.3160 0.3396 546,955 +0.00(+1.00%)
Jan 13, 2003 0.3328 0.3452 0.3216 0.3362 217,892 -0.00(-1.32%)
Jan 10, 2003 0.3542 0.3542 0.3328 0.3407 206,331 -0.01(-2.88%)
Jan 09, 2003 0.3508 0.3508 0.3317 0.3508 306,828 +0.01(+2.30%)
Jan 08, 2003 0.3081 0.3474 0.2946 0.3429 1,405,185 -0.01(-4.09%)
Jan 07, 2003 0.3576 0.3587 0.3486 0.3576 221,450 -0.00(-0.31%)
Jan 06, 2003 0.3542 0.3598 0.3429 0.3587 260,581 +0.00(+0.31%)
Jan 03, 2003 0.3351 0.3688 0.3351 0.3576 641,227 +0.02(+6.00%)
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.