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 (%)
Sep 30, 2003 0.5228 0.5228 0.4835 0.4880 521,875 -0.01(-1.59%)
Sep 29, 2003 0.4891 0.5285 0.4835 0.4959 469,723 +0.01(+2.80%)
Sep 26, 2003 0.4981 0.5094 0.4801 0.4824 537,136 -0.02(-4.67%)
Sep 25, 2003 0.5195 0.5318 0.4925 0.5060 1,541,844 -0.02(-3.85%)
Sep 24, 2003 0.5420 0.5397 0.5196 0.5262 1,204,617 -0.02(-2.90%)
Sep 23, 2003 0.5622 0.5622 0.5341 0.5420 1,241,855 -0.01(-2.43%)
Sep 22, 2003 0.5824 0.5892 0.5453 0.5555 1,400,836 -0.04(-6.26%)
Sep 19, 2003 0.5869 0.5937 0.5824 0.5926 363,516 +0.00(+0.57%)
Sep 18, 2003 0.5847 0.6004 0.5847 0.5892 576,659 +0.00(+0.00%)
Sep 17, 2003 0.5858 0.5948 0.5791 0.5892 611,949 +0.00(+0.19%)
Sep 16, 2003 0.5847 0.6027 0.5802 0.5881 759,511 +0.00(+0.19%)
Sep 15, 2003 0.5914 0.5971 0.5734 0.5869 2,302,548 +0.02(+4.40%)
Sep 12, 2003 0.5566 0.5734 0.5532 0.5622 643,895 -0.01(-1.57%)
Sep 11, 2003 0.5622 0.5712 0.5420 0.5712 200,105 +0.01(+0.99%)
Sep 10, 2003 0.5611 0.5689 0.5397 0.5656 916,928 +0.01(+1.00%)
Sep 09, 2003 0.5532 0.5734 0.5431 0.5600 1,904,115 -0.01(-1.39%)
Sep 08, 2003 0.5285 0.5678 0.5285 0.5678 2,223,395 +0.03(+5.21%)
Sep 05, 2003 0.5363 0.5465 0.5296 0.5397 537,172 +0.00(+0.00%)
Sep 04, 2003 0.5449 0.5566 0.5240 0.5397 888,468 -0.00(-0.83%)
Sep 03, 2003 0.5498 0.5757 0.5386 0.5442 1,434,534 -0.00(-0.21%)
Sep 02, 2003 0.5341 0.5510 0.5285 0.5453 819,988 +0.01(+2.75%)
Aug 29, 2003 0.5453 0.5510 0.5228 0.5307 227,675 -0.01(-1.67%)
Aug 28, 2003 0.5285 0.5420 0.5273 0.5397 345,070 +0.00(+0.00%)
Aug 27, 2003 0.5307 0.5397 0.5139 0.5397 305,939 +0.02(+3.20%)
Aug 26, 2003 0.5448 0.5448 0.5060 0.5230 502,487 -0.02(-3.71%)
Aug 25, 2003 0.5442 0.5633 0.5285 0.5431 1,173,952 +0.00(+0.42%)
Aug 22, 2003 0.5228 0.5408 0.5161 0.5408 708,818 +0.03(+6.18%)
Aug 21, 2003 0.5116 0.5262 0.4959 0.5094 536,282 +0.01(+1.80%)
Aug 20, 2003 0.4992 0.5150 0.4869 0.5004 490,925 +0.00(+0.00%)
Aug 19, 2003 0.5026 0.5060 0.4734 0.5004 1,278,896 +0.01(+1.37%)
Aug 18, 2003 0.5015 0.5217 0.4790 0.4936 713,265 -0.01(-2.23%)
Aug 15, 2003 0.5195 0.5273 0.4914 0.5049 402,879 -0.02(-4.26%)
Aug 14, 2003 0.5228 0.5273 0.5026 0.5273 653,678 +0.00(+0.86%)
Aug 13, 2003 0.4970 0.5262 0.4891 0.5228 1,267,335 +0.02(+3.33%)
Aug 12, 2003 0.4914 0.5060 0.4666 0.5060 669,686 +0.02(+3.45%)
Aug 11, 2003 0.4947 0.4992 0.4588 0.4891 618,993 +0.00(+0.93%)
Aug 08, 2003 0.4902 0.5060 0.4779 0.4846 1,014,757 -0.01(-1.82%)
Aug 07, 2003 0.5060 0.5273 0.4734 0.4936 1,632,861 -0.03(-5.18%)
Aug 06, 2003 0.5431 0.5521 0.4891 0.5206 2,266,973 -0.03(-5.12%)
Aug 05, 2003 0.5914 0.5914 0.5330 0.5487 2,760,567 -0.05(-7.91%)
Aug 04, 2003 0.6263 0.6263 0.5757 0.5958 1,109,029 -0.03(-5.04%)
Aug 01, 2003 0.6263 0.6274 0.5937 0.6274 618,539 +0.00(+0.00%)
Jul 31, 2003 0.6308 0.6319 0.5937 0.6274 1,123,259 -0.00(-0.36%)
Jul 30, 2003 0.6398 0.6488 0.6173 0.6297 874,238 -0.00(-0.71%)
Jul 29, 2003 0.5959 0.6465 0.5858 0.6342 3,521,858 +0.04(+6.42%)
Jul 28, 2003 0.5791 0.5993 0.5701 0.5959 858,230 +0.02(+2.91%)
Jul 25, 2003 0.5701 0.5791 0.5645 0.5791 838,664 +0.00(+0.00%)
Jul 24, 2003 0.5959 0.5982 0.5701 0.5791 1,444,317 -0.01(-1.90%)
Jul 23, 2003 0.5903 0.5959 0.5555 0.5903 697,256 +0.01(+0.96%)
Jul 22, 2003 0.5757 0.5937 0.5678 0.5847 483,810 +0.00(+0.39%)
Jul 21, 2003 0.5903 0.5903 0.5600 0.5824 771,073 -0.02(-4.07%)
Jul 18, 2003 0.6072 0.6240 0.5734 0.6072 1,445,206 +0.00(+0.00%)
Jul 17, 2003 0.6274 0.6274 0.5802 0.6072 651,899 -0.02(-2.70%)
Jul 16, 2003 0.5982 0.6240 0.5622 0.6240 1,066,340 +0.02(+3.74%)
Jul 15, 2003 0.6072 0.6184 0.5971 0.6016 900,030 -0.02(-2.73%)
Jul 14, 2003 0.5993 0.6364 0.5926 0.6184 1,232,650 -0.00(-0.72%)
Jul 11, 2003 0.6027 0.6252 0.5971 0.6229 981,851 +0.03(+4.33%)
Jul 10, 2003 0.6364 0.6409 0.5622 0.5971 1,560,823 -0.03(-4.32%)
Jul 09, 2003 0.5836 0.6612 0.5757 0.6240 5,896,444 +0.05(+7.98%)
Jul 08, 2003 0.5622 0.5836 0.5532 0.5779 1,571,495 +0.00(+0.19%)
Jul 07, 2003 0.5824 0.5838 0.5510 0.5768 1,549,261 +0.01(+1.99%)
Jul 03, 2003 0.5453 0.5678 0.5330 0.5656 414,440 -0.01(-0.98%)
Jul 02, 2003 0.5037 0.5836 0.5037 0.5712 1,856,979 +0.04(+8.09%)
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.