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 28, 2006 1.109 1.174 1.072 1.171 6,059,196 +0.04(+3.38%)
Apr 27, 2006 1.136 1.136 1.112 1.132 2,748,819 -0.01(-0.49%)
Apr 26, 2006 1.093 1.144 1.079 1.138 8,394,651 +0.05(+4.44%)
Apr 25, 2006 0.9423 1.117 0.9423 1.090 29,825,752 +0.19(+21.13%)
Apr 24, 2006 0.8962 0.8995 0.8883 0.8995 2,182,253 +0.01(+0.76%)
Apr 21, 2006 0.8950 0.8995 0.8714 0.8928 1,936,719 +0.00(+0.13%)
Apr 20, 2006 0.8939 0.8950 0.8793 0.8917 613,692 -0.01(-0.63%)
Apr 19, 2006 0.8568 0.8984 0.8489 0.8973 1,734,194 +0.04(+4.59%)
Apr 18, 2006 0.8433 0.8635 0.8366 0.8579 1,116,669 +0.01(+1.73%)
Apr 17, 2006 0.8512 0.8512 0.8309 0.8433 896,615 -0.01(-1.70%)
Apr 13, 2006 0.8680 0.8680 0.8467 0.8579 661,815 -0.00(-0.52%)
Apr 12, 2006 0.8568 0.8680 0.8433 0.8624 907,563 +0.01(+0.66%)
Apr 11, 2006 0.8456 0.8658 0.8231 0.8568 1,707,274 +0.01(+1.60%)
Apr 10, 2006 0.8467 0.8501 0.8321 0.8433 1,781,953 -0.00(-0.07%)
Apr 07, 2006 0.8422 0.8523 0.8332 0.8439 1,609,106 +0.00(+0.07%)
Apr 06, 2006 0.8388 0.8444 0.8277 0.8433 1,294,336 +0.00(+0.27%)
Apr 05, 2006 0.8264 0.8467 0.8197 0.8411 704,300 +0.01(+1.77%)
Apr 04, 2006 0.8186 0.8309 0.8040 0.8264 1,748,291 +0.01(+1.24%)
Apr 03, 2006 0.8579 0.8714 0.8051 0.8163 3,562,546 -0.03(-3.97%)
Mar 31, 2006 0.8253 0.8540 0.8253 0.8501 1,949,366 +0.03(+3.28%)
Mar 30, 2006 0.8152 0.8264 0.7995 0.8231 1,346,897 +0.01(+1.24%)
Mar 29, 2006 0.7691 0.8141 0.7680 0.8129 1,628,530 +0.04(+5.70%)
Mar 28, 2006 0.7702 0.7815 0.7657 0.7691 1,636,418 -0.00(-0.15%)
Mar 27, 2006 0.7815 0.7826 0.7601 0.7702 3,864,714 -0.01(-1.44%)
Mar 24, 2006 0.7916 0.8096 0.7770 0.7815 3,582,521 -0.01(-1.00%)
Mar 23, 2006 0.8186 0.8208 0.7825 0.7893 4,616,657 -0.03(-3.31%)
Mar 22, 2006 0.8613 0.8748 0.7848 0.8163 7,848,585 -0.05(-5.84%)
Mar 21, 2006 0.8467 0.8905 0.8467 0.8669 2,144,633 -0.01(-1.66%)
Mar 20, 2006 0.8669 0.8891 0.8534 0.8815 817,915 +0.01(+1.55%)
Mar 17, 2006 0.9051 0.9051 0.8658 0.8680 1,374,600 -0.04(-4.10%)
Mar 16, 2006 0.8669 0.9141 0.8635 0.9051 3,663,968 +0.03(+3.07%)
Mar 15, 2006 0.8872 0.8894 0.8725 0.8782 1,115,139 -0.00(-0.51%)
Mar 14, 2006 0.8613 0.8928 0.8422 0.8827 3,058,795 +0.02(+1.95%)
Mar 13, 2006 0.8557 0.8849 0.8557 0.8658 963,912 +0.01(+1.45%)
Mar 10, 2006 0.8613 0.8692 0.8456 0.8534 1,010,204 -0.00(-0.39%)
Mar 09, 2006 0.8703 0.8793 0.8512 0.8568 1,665,892 -0.01(-1.04%)
Mar 08, 2006 0.8647 0.8995 0.8501 0.8658 1,097,049 -0.01(-0.65%)
Mar 07, 2006 0.8838 0.8883 0.8512 0.8714 1,140,993 -0.02(-2.02%)
Mar 06, 2006 0.9231 0.9231 0.8838 0.8894 1,993,291 -0.02(-2.71%)
Mar 03, 2006 0.8568 0.9288 0.8545 0.9141 5,107,645 +0.05(+5.86%)
Mar 02, 2006 0.8568 0.8658 0.8489 0.8635 3,187,477 +0.00(+0.00%)
Mar 01, 2006 0.8714 0.8757 0.8545 0.8635 2,656,441 -0.01(-1.03%)
Feb 28, 2006 0.8905 0.8973 0.8568 0.8725 2,492,621 -0.02(-2.02%)
Feb 27, 2006 0.8827 0.9051 0.8827 0.8905 1,882,237 +0.00(+0.38%)
Feb 24, 2006 0.8962 0.8997 0.8793 0.8872 2,996,629 -0.01(-0.63%)
Feb 23, 2006 0.8501 0.8928 0.8388 0.8928 5,271,118 +0.04(+5.03%)
Feb 22, 2006 0.8096 0.8545 0.8040 0.8501 4,827,969 +0.05(+5.73%)
Feb 21, 2006 0.7882 0.8096 0.7691 0.8040 6,279,161 +0.03(+3.47%)
Feb 17, 2006 0.7781 0.7871 0.7646 0.7770 4,925,825 +0.00(+0.58%)
Feb 16, 2006 0.7623 0.7815 0.7623 0.7725 3,753,980 +0.01(+1.33%)
Feb 15, 2006 0.7590 0.7758 0.7477 0.7623 3,467,251 +0.01(+0.89%)
Feb 14, 2006 0.7646 0.7871 0.7354 0.7556 7,290,868 -0.01(-1.61%)
Feb 13, 2006 0.7927 0.8084 0.7646 0.7680 5,055,547 -0.05(-5.66%)
Feb 10, 2006 0.8489 0.8523 0.8040 0.8141 6,544,234 -0.03(-3.85%)
Feb 09, 2006 0.9006 0.9029 0.8444 0.8467 5,263,381 -0.04(-4.32%)
Feb 08, 2006 0.8602 0.8894 0.8433 0.8849 3,099,501 +0.02(+2.61%)
Feb 07, 2006 0.9220 0.9220 0.8579 0.8624 3,666,307 -0.05(-5.77%)
Feb 06, 2006 0.8860 0.9389 0.8860 0.9153 3,518,024 +0.02(+2.65%)
Feb 03, 2006 0.8725 0.8995 0.8557 0.8917 2,631,237 +0.01(+1.15%)
Feb 02, 2006 0.8984 0.9153 0.8557 0.8815 2,886,482 -0.01(-1.38%)
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.