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, 2008 0.9445 0.9445 0.8995 0.9085 2,180,617 -0.03(-3.23%)
Mar 28, 2008 0.9524 0.9636 0.9344 0.9389 2,022,391 +0.00(+0.00%)
Mar 27, 2008 0.9445 0.9512 0.9276 0.9389 1,005,454 -0.01(-0.95%)
Mar 26, 2008 0.9557 0.9659 0.9254 0.9479 1,782,229 +0.00(+0.24%)
Mar 25, 2008 0.9366 0.9557 0.9198 0.9456 1,188,431 +0.01(+1.20%)
Mar 24, 2008 0.9018 0.9479 0.8883 0.9344 1,761,213 +0.04(+4.01%)
Mar 21, 2008 0.8939 0.9153 0.8624 0.8984 3,769,046 +0.00(+0.00%)
Mar 20, 2008 0.8939 0.9153 0.8624 0.8984 3,769,046 +0.02(+1.91%)
Mar 19, 2008 0.9434 0.9445 0.8815 0.8815 2,974,137 -0.06(-6.33%)
Mar 18, 2008 0.9288 0.9411 0.8962 0.9411 1,720,916 +0.03(+3.72%)
Mar 17, 2008 0.8534 0.9288 0.8388 0.9074 3,883,880 +0.03(+3.46%)
Mar 14, 2008 0.9467 0.9737 0.8647 0.8770 3,531,249 -0.09(-9.09%)
Mar 13, 2008 0.9220 0.9951 0.9198 0.9647 3,613,017 +0.03(+3.25%)
Mar 12, 2008 0.9749 0.9749 0.9310 0.9344 1,339,026 -0.04(-3.93%)
Mar 11, 2008 0.9524 0.9816 0.9321 0.9726 1,733,607 +0.05(+5.23%)
Mar 10, 2008 0.9636 0.9746 0.9198 0.9243 2,843,073 -0.04(-4.31%)
Mar 07, 2008 0.9580 0.9850 0.9479 0.9659 2,867,361 -0.01(-1.04%)
Mar 06, 2008 0.9973 0.9973 0.9749 0.9760 2,893,250 -0.02(-2.47%)
Mar 05, 2008 0.9906 1.006 0.9760 1.001 3,138,171 +0.02(+2.18%)
Mar 04, 2008 0.9749 1.001 0.9647 0.9794 3,635,633 -0.02(-1.58%)
Mar 03, 2008 1.007 1.023 0.9749 0.9951 4,274,806 -0.02(-2.32%)
Feb 29, 2008 1.050 1.056 1.019 1.019 2,281,995 -0.03(-2.48%)
Feb 28, 2008 1.051 1.065 1.036 1.045 1,736,667 -0.01(-1.07%)
Feb 27, 2008 1.033 1.068 1.033 1.056 4,609,053 +0.01(+0.97%)
Feb 26, 2008 1.099 1.099 0.9895 1.046 6,579,177 -0.07(-6.25%)
Feb 25, 2008 1.122 1.129 1.075 1.115 2,394,187 -0.00(-0.20%)
Feb 22, 2008 1.167 1.175 1.070 1.118 3,612,110 -0.06(-5.06%)
Feb 21, 2008 1.264 1.305 1.147 1.177 4,092,808 -0.10(-8.00%)
Feb 20, 2008 1.256 1.291 1.248 1.280 1,408,823 +0.02(+1.61%)
Feb 19, 2008 1.275 1.282 1.249 1.259 954,049 +0.01(+0.45%)
Feb 18, 2008 1.260 1.276 1.248 1.254 1,279,804 +0.00(+0.00%)
Feb 15, 2008 1.260 1.274 1.248 1.254 1,279,804 -0.01(-1.07%)
Feb 14, 2008 1.314 1.318 1.258 1.267 1,239,169 -0.04(-3.34%)
Feb 13, 2008 1.276 1.316 1.266 1.311 1,595,241 +0.04(+3.55%)
Feb 12, 2008 1.275 1.285 1.237 1.266 2,468,689 +0.00(+0.00%)
Feb 11, 2008 1.219 1.273 1.194 1.266 2,557,109 +0.06(+4.74%)
Feb 08, 2008 1.232 1.275 1.207 1.209 1,648,309 -0.03(-2.54%)
Feb 07, 2008 1.231 1.265 1.223 1.240 944,000 +0.00(+0.09%)
Feb 06, 2008 1.264 1.301 1.237 1.239 950,154 -0.02(-1.43%)
Feb 05, 2008 1.311 1.335 1.256 1.257 1,911,408 -0.08(-5.89%)
Feb 04, 2008 1.258 1.339 1.214 1.336 7,030,224 +0.10(+7.80%)
Feb 01, 2008 1.256 1.265 1.226 1.239 5,229,585 -0.01(-0.72%)
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%)
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.