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 (%)
Aug 30, 2002 0.3148 0.3205 0.2822 0.3205 160,084 +0.01(+4.01%)
Aug 29, 2002 0.3002 0.3148 0.2935 0.3081 393,763 -0.02(-5.19%)
Aug 28, 2002 0.3013 0.3250 0.3013 0.3250 199,216 -0.00(-0.35%)
Aug 27, 2002 0.3160 0.3373 0.2822 0.3261 176,759 +0.01(+3.57%)
Aug 26, 2002 0.3002 0.3148 0.2777 0.3148 321,947 -0.00(-0.71%)
Aug 23, 2002 0.2991 0.3182 0.2777 0.3171 149,803 +0.01(+4.44%)
Aug 22, 2002 0.2867 0.3036 0.2867 0.3036 221,903 +0.02(+5.88%)
Aug 21, 2002 0.2766 0.2867 0.2766 0.2867 272,588 +0.01(+2.00%)
Aug 20, 2002 0.2766 0.2844 0.2766 0.2811 112,948 +0.00(+0.00%)
Aug 16, 2002 0.2597 0.2811 0.2597 0.2811 165,420 +0.00(+0.81%)
Aug 15, 2002 0.2530 0.2789 0.2530 0.2789 245,462 +0.03(+10.22%)
Aug 14, 2002 0.2642 0.2642 0.2496 0.2530 106,722 +0.00(+1.35%)
Aug 13, 2002 0.2564 0.2642 0.2496 0.2496 267,919 -0.01(-3.06%)
Aug 12, 2002 0.2642 0.2654 0.2541 0.2575 163,864 -0.01(-2.55%)
Aug 07, 2002 0.2586 0.2642 0.2586 0.2642 34,684 -0.00(-0.04%)
Aug 06, 2002 0.2676 0.2676 0.2530 0.2643 558,961 -0.00(-1.22%)
Aug 05, 2002 0.2676 0.2799 0.2676 0.2676 1,867,651 -0.00(-0.83%)
Aug 02, 2002 0.2800 0.2833 0.2676 0.2699 57,808 -0.01(-2.04%)
Aug 01, 2002 0.2835 0.2856 0.2687 0.2755 96,940 -0.02(-6.13%)
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%)
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.