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 (%)
Jul 31, 2002 0.2609 0.3081 0.2609 0.2935 1,012,978 +0.03(+9.66%)
Jul 30, 2002 0.2586 0.2766 0.2586 0.2676 218,782 -0.00(-0.83%)
Jul 29, 2002 0.2564 0.2744 0.2361 0.2699 217,003 +0.02(+9.59%)
Jul 26, 2002 0.2586 0.2642 0.2339 0.2462 1,024,540 -0.01(-3.10%)
Jul 25, 2002 0.2744 0.2755 0.2530 0.2541 377,977 -0.03(-11.37%)
Jul 24, 2002 0.2586 0.2867 0.2406 0.2867 610,099 +0.02(+8.51%)
Jul 23, 2002 0.2789 0.2789 0.2507 0.2642 326,394 -0.01(-5.24%)
Jul 22, 2002 0.3036 0.3126 0.2755 0.2789 272,410 -0.03(-9.82%)
Jul 19, 2002 0.3250 0.3295 0.2822 0.3092 906,255 -0.02(-5.82%)
Jul 17, 2002 0.2845 0.3283 0.2777 0.3283 2,218,059 +0.08(+30.94%)
Jul 12, 2002 0.2485 0.2586 0.2474 0.2507 207,220 -0.00(-0.89%)
Jul 11, 2002 0.2417 0.2609 0.2259 0.2530 346,849 +0.01(+4.65%)
Jul 10, 2002 0.2361 0.2474 0.2260 0.2417 21,344 +0.01(+4.35%)
Jul 09, 2002 0.2417 0.2417 0.2317 0.2317 84,489 -0.01(-4.17%)
Jul 08, 2002 0.2485 0.2485 0.2417 0.2417 116,505 -0.02(-7.73%)
Jul 05, 2002 0.2586 0.2642 0.2395 0.2620 186,765 +0.00(+0.43%)
Jul 04, 2002 0.2384 0.2609 0.2260 0.2609 112,948 +0.00(+0.00%)
Jul 03, 2002 0.2384 0.2609 0.2260 0.2609 112,948 +0.02(+9.95%)
Jul 02, 2002 0.2530 0.2530 0.2372 0.2372 35,574 +0.00(+0.48%)
Jul 01, 2002 0.2339 0.2474 0.2305 0.2361 231,233 -0.02(-7.89%)
Jun 28, 2002 0.2485 0.2586 0.2260 0.2564 244,573 +0.01(+3.17%)
Jun 27, 2002 0.2249 0.2552 0.2001 0.2485 249,020 +0.01(+5.24%)
Jun 26, 2002 0.2215 0.2361 0.2204 0.2361 217,892 +0.01(+2.44%)
Jun 25, 2002 0.2316 0.2417 0.2238 0.2305 618,103 -0.00(-0.01%)
Jun 21, 2002 0.2260 0.2361 0.2215 0.2305 299,713 +0.01(+2.52%)
Jun 20, 2002 0.2384 0.2384 0.2215 0.2249 683,916 -0.02(-7.83%)
Jun 19, 2002 0.2374 0.2519 0.2249 0.2440 321,058 -0.01(-4.82%)
Jun 18, 2002 0.2474 0.2564 0.2339 0.2564 109,391 -0.00(-0.87%)
Jun 17, 2002 0.2530 0.2620 0.2430 0.2586 196,548 +0.00(+1.77%)
Jun 14, 2002 0.2607 0.2607 0.2350 0.2541 200,105 -0.00(-1.74%)
Jun 12, 2002 0.2654 0.2699 0.2530 0.2586 288,152 -0.01(-4.56%)
Jun 11, 2002 0.2597 0.2946 0.2597 0.2710 101,386 -0.01(-5.12%)
Jun 10, 2002 0.2856 0.2878 0.2541 0.2856 287,262 +0.00(+0.00%)
Jun 07, 2002 0.2867 0.2880 0.2699 0.2856 170,756 +0.00(+1.60%)
Jun 06, 2002 0.2699 0.2878 0.2665 0.2811 177,871 +0.01(+2.88%)
Jun 05, 2002 0.2699 0.2777 0.2541 0.2732 338,845 -0.03(-10.43%)
May 31, 2002 0.3092 0.3103 0.2890 0.3051 286,373 -0.01(-3.07%)
May 28, 2002 0.3182 0.3295 0.2935 0.3147 391,317 -0.01(-3.15%)
May 27, 2002 0.3148 0.3316 0.3148 0.3250 87,157 +0.00(+0.00%)
May 24, 2002 0.3148 0.3316 0.3148 0.3250 87,157 -0.00(-0.69%)
May 23, 2002 0.3306 0.3306 0.3193 0.3272 217,892 -0.00(-1.36%)
May 22, 2002 0.3092 0.3373 0.2923 0.3317 571,857 +0.02(+6.88%)
May 21, 2002 0.3429 0.3531 0.2980 0.3103 635,891 -0.04(-12.38%)
May 20, 2002 0.3564 0.3576 0.3441 0.3542 102,276 -0.01(-1.56%)
May 17, 2002 0.3401 0.3643 0.3384 0.3598 215,224 +0.02(+6.31%)
May 16, 2002 0.3598 0.3643 0.3384 0.3384 840,443 -0.03(-8.51%)
May 15, 2002 0.3654 0.3733 0.3564 0.3699 290,820 -0.00(-0.91%)
May 14, 2002 0.3767 0.3767 0.3542 0.3733 888,468 -0.01(-3.76%)
May 13, 2002 0.3879 0.3935 0.3733 0.3879 276,590 -0.01(-1.36%)
May 10, 2002 0.3992 0.4054 0.3834 0.3933 401,989 -0.01(-2.82%)
May 09, 2002 0.4093 0.4217 0.3913 0.4047 555,848 +0.00(+0.25%)
May 08, 2002 0.3829 0.4205 0.3823 0.4037 842,222 +0.03(+8.13%)
May 07, 2002 0.3722 0.3879 0.3716 0.3733 328,173 +0.00(+0.00%)
May 06, 2002 0.3778 0.3812 0.3711 0.3733 168,088 -0.01(-2.06%)
May 03, 2002 0.3711 0.3878 0.3711 0.3812 242,794 +0.01(+2.73%)
May 02, 2002 0.3845 0.3857 0.3677 0.3711 253,467 -0.01(-3.23%)
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.