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 (%)
Apr 30, 2007 1.147 1.157 1.130 1.136 6,144,414 -0.01(-0.79%)
Apr 27, 2007 1.153 1.169 1.128 1.145 5,154,212 -0.02(-1.64%)
Apr 26, 2007 1.214 1.233 1.122 1.164 7,652,463 -0.04(-3.72%)
Apr 25, 2007 1.199 1.215 1.179 1.209 2,594,328 +0.01(+1.22%)
Apr 24, 2007 1.212 1.219 1.187 1.194 5,323,982 -0.03(-2.12%)
Apr 23, 2007 1.185 1.228 1.185 1.220 2,351,782 +0.03(+2.45%)
Apr 20, 2007 1.208 1.209 1.166 1.191 3,419,181 -0.00(-0.28%)
Apr 19, 2007 1.215 1.223 1.190 1.194 2,065,507 -0.03(-2.30%)
Apr 18, 2007 1.231 1.236 1.206 1.222 2,803,514 -0.00(-0.37%)
Apr 17, 2007 1.249 1.282 1.204 1.227 4,493,615 -0.02(-1.98%)
Apr 16, 2007 1.317 1.321 1.241 1.251 3,226,217 -0.06(-4.63%)
Apr 13, 2007 1.317 1.317 1.294 1.312 1,256,289 -0.01(-0.51%)
Apr 12, 2007 1.280 1.320 1.259 1.319 1,939,858 +0.03(+2.62%)
Apr 11, 2007 1.301 1.307 1.282 1.285 2,053,972 -0.02(-1.21%)
Apr 10, 2007 1.291 1.314 1.282 1.301 1,021,739 +0.00(+0.35%)
Apr 09, 2007 1.323 1.323 1.282 1.296 1,531,723 -0.03(-2.12%)
Apr 05, 2007 1.289 1.331 1.281 1.325 1,885,341 +0.04(+2.97%)
Apr 04, 2007 1.298 1.330 1.281 1.286 3,933,897 -0.07(-5.06%)
Apr 03, 2007 1.328 1.367 1.327 1.355 1,890,179 +0.03(+2.20%)
Apr 02, 2007 1.379 1.384 1.317 1.326 2,491,767 -0.05(-3.75%)
Mar 30, 2007 1.328 1.383 1.321 1.377 2,833,779 +0.05(+3.99%)
Mar 29, 2007 1.349 1.349 1.310 1.325 1,482,124 -0.02(-1.67%)
Mar 28, 2007 1.345 1.358 1.314 1.347 2,115,133 -0.01(-0.50%)
Mar 27, 2007 1.316 1.375 1.316 1.354 3,208,199 +0.03(+2.56%)
Mar 26, 2007 1.350 1.361 1.311 1.320 3,163,713 -0.04(-2.65%)
Mar 23, 2007 1.376 1.382 1.344 1.356 3,229,161 -0.02(-1.71%)
Mar 22, 2007 1.373 1.390 1.348 1.380 2,481,620 +0.02(+1.24%)
Mar 21, 2007 1.320 1.383 1.307 1.363 3,362,351 +0.02(+1.42%)
Mar 20, 2007 1.343 1.349 1.321 1.344 2,279,060 -0.00(-0.33%)
Mar 19, 2007 1.370 1.377 1.334 1.348 4,244,319 +0.00(+0.00%)
Mar 16, 2007 1.309 1.366 1.300 1.348 6,655,315 +0.04(+2.92%)
Mar 15, 2007 1.280 1.310 1.276 1.310 2,363,220 +0.03(+2.55%)
Mar 14, 2007 1.268 1.290 1.266 1.277 2,277,050 +0.00(+0.00%)
Mar 13, 2007 1.292 1.308 1.273 1.277 4,466,721 -0.01(-1.13%)
Mar 12, 2007 1.274 1.296 1.262 1.292 2,416,430 +0.01(+1.14%)
Mar 09, 2007 1.304 1.307 1.276 1.277 2,261,148 -0.02(-1.47%)
Mar 08, 2007 1.301 1.303 1.263 1.296 2,719,594 +0.01(+0.87%)
Mar 07, 2007 1.246 1.302 1.240 1.285 2,930,345 +0.04(+3.35%)
Mar 06, 2007 1.237 1.265 1.232 1.244 7,642,218 +0.01(+0.91%)
Mar 05, 2007 1.227 1.242 1.226 1.232 4,367,308 -0.01(-0.45%)
Mar 02, 2007 1.226 1.271 1.224 1.238 7,960,475 +0.00(+0.00%)
Mar 01, 2007 1.224 1.246 1.183 1.238 2,069,402 -0.02(-1.26%)
Feb 28, 2007 1.238 1.266 1.196 1.254 2,915,458 +0.02(+1.27%)
Feb 27, 2007 1.257 1.257 1.195 1.238 3,617,748 -0.03(-2.22%)
Feb 26, 2007 1.291 1.295 1.248 1.266 1,765,882 -0.03(-2.00%)
Feb 23, 2007 1.272 1.294 1.272 1.292 2,251,579 +0.01(+1.06%)
Feb 22, 2007 1.304 1.304 1.251 1.278 2,897,083 -0.02(-1.64%)
Feb 21, 2007 1.293 1.327 1.282 1.300 3,109,516 +0.00(+0.00%)
Feb 20, 2007 1.250 1.312 1.235 1.300 4,250,135 +0.04(+3.49%)
Feb 16, 2007 1.247 1.260 1.247 1.256 2,483,425 +0.00(+0.18%)
Feb 15, 2007 1.238 1.269 1.223 1.254 6,089,754 +0.08(+7.21%)
Feb 14, 2007 1.132 1.178 1.131 1.169 2,569,382 +0.04(+3.90%)
Feb 13, 2007 1.131 1.141 1.117 1.126 1,719,084 -0.00(-0.20%)
Feb 12, 2007 1.147 1.150 1.120 1.128 2,569,933 -0.03(-2.34%)
Feb 09, 2007 1.192 1.209 1.137 1.155 5,215,071 -0.04(-3.11%)
Feb 08, 2007 1.141 1.192 1.138 1.192 4,144,204 +0.05(+4.02%)
Feb 07, 2007 1.122 1.159 1.122 1.146 2,767,219 +0.02(+1.60%)
Feb 06, 2007 1.123 1.129 1.111 1.128 3,164,487 +0.01(+1.11%)
Feb 05, 2007 1.109 1.123 1.081 1.115 2,610,559 +0.01(+0.61%)
Feb 02, 2007 1.132 1.133 1.108 1.109 1,885,376 -0.01(-1.30%)
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.