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 (%)
Oct 31, 2005 0.4779 0.4779 0.4554 0.4711 1,000,438 +0.00(+0.24%)
Oct 28, 2005 0.4734 0.4824 0.4565 0.4700 1,547,678 -0.00(-0.71%)
Oct 27, 2005 0.4723 0.4801 0.4482 0.4734 2,341,413 +0.01(+1.45%)
Oct 26, 2005 0.4621 0.4779 0.4520 0.4666 3,648,502 +0.01(+1.22%)
Oct 25, 2005 0.4565 0.4644 0.4565 0.4610 339,885 -0.00(-0.24%)
Oct 24, 2005 0.4666 0.4700 0.4588 0.4621 778,197 +0.01(+1.23%)
Oct 21, 2005 0.4498 0.4700 0.4498 0.4565 917,719 +0.00(+0.25%)
Oct 20, 2005 0.4621 0.4666 0.4554 0.4554 454,328 -0.00(-0.74%)
Oct 19, 2005 0.4520 0.4644 0.4498 0.4588 388,649 -0.01(-1.69%)
Oct 18, 2005 0.4520 0.4666 0.4509 0.4666 284,905 +0.00(+0.97%)
Oct 17, 2005 0.4655 0.4723 0.4610 0.4621 291,833 -0.00(-0.72%)
Oct 14, 2005 0.4453 0.4655 0.4453 0.4655 848,447 +0.02(+4.55%)
Oct 13, 2005 0.4498 0.4543 0.4453 0.4453 200,905 -0.01(-1.98%)
Oct 12, 2005 0.4464 0.4565 0.4441 0.4543 365,784 +0.00(+0.50%)
Oct 11, 2005 0.4689 0.4689 0.4486 0.4520 360,768 -0.01(-3.13%)
Oct 10, 2005 0.4554 0.4689 0.4554 0.4666 627,210 +0.02(+3.49%)
Oct 07, 2005 0.4498 0.4554 0.4441 0.4509 467,713 +0.00(+0.00%)
Oct 06, 2005 0.4599 0.4678 0.4408 0.4509 1,095,342 -0.01(-1.72%)
Oct 05, 2005 0.4756 0.4767 0.4588 0.4588 389,360 -0.02(-3.77%)
Oct 04, 2005 0.4621 0.4779 0.4621 0.4767 1,347,039 +0.01(+1.92%)
Oct 03, 2005 0.4655 0.4734 0.4621 0.4678 551,010 -0.00(-0.48%)
Sep 30, 2005 0.4621 0.4723 0.4509 0.4700 417,108 +0.00(+0.72%)
Sep 29, 2005 0.4565 0.4701 0.4554 0.4666 369,759 +0.00(+0.97%)
Sep 28, 2005 0.4633 0.4723 0.4509 0.4621 972,646 +0.00(+0.49%)
Sep 27, 2005 0.4689 0.4779 0.4576 0.4599 978,605 -0.01(-2.85%)
Sep 26, 2005 0.4880 0.4880 0.4700 0.4734 1,979,986 +0.00(+0.24%)
Sep 23, 2005 0.4723 0.4779 0.4644 0.4723 521,955 -0.00(-0.24%)
Sep 22, 2005 0.4689 0.4756 0.4689 0.4734 475,868 -0.00(-0.24%)
Sep 21, 2005 0.4700 0.4779 0.4666 0.4745 1,060,977 -0.00(-0.24%)
Sep 20, 2005 0.4700 0.4835 0.4678 0.4756 543,931 +0.00(+0.00%)
Sep 19, 2005 0.4779 0.4846 0.4633 0.4756 596,963 -0.01(-1.63%)
Sep 16, 2005 0.4621 0.4835 0.4621 0.4835 1,606,474 +0.02(+3.37%)
Sep 15, 2005 0.4711 0.4711 0.4621 0.4678 438,346 -0.00(-0.24%)
Sep 14, 2005 0.4723 0.4756 0.4554 0.4689 682,137 -0.01(-2.57%)
Sep 13, 2005 0.4835 0.4846 0.4655 0.4812 732,439 -0.00(-0.47%)
Sep 12, 2005 0.4880 0.4936 0.4689 0.4835 1,608,795 -0.00(-0.69%)
Sep 09, 2005 0.4925 0.4925 0.4633 0.4869 674,329 +0.00(+0.70%)
Sep 08, 2005 0.4925 0.4947 0.4790 0.4835 622,799 -0.01(-1.83%)
Sep 07, 2005 0.4891 0.4959 0.4767 0.4925 1,536,019 +0.00(+0.69%)
Sep 06, 2005 0.4655 0.4925 0.4509 0.4891 1,997,853 +0.02(+4.07%)
Sep 02, 2005 0.4700 0.4824 0.4633 0.4700 831,941 -0.01(-1.18%)
Sep 01, 2005 0.4790 0.4835 0.4633 0.4756 644,295 -0.01(-1.63%)
Aug 31, 2005 0.4565 0.4835 0.4509 0.4835 2,271,553 +0.02(+5.39%)
Aug 30, 2005 0.4453 0.4588 0.4453 0.4588 275,229 +0.01(+2.00%)
Aug 29, 2005 0.4464 0.4509 0.4430 0.4498 401,296 -0.00(-0.25%)
Aug 26, 2005 0.4486 0.4565 0.4441 0.4509 471,804 +0.00(+0.50%)
Aug 25, 2005 0.4498 0.4498 0.4441 0.4486 4,877,141 -0.00(-0.25%)
Aug 24, 2005 0.4351 0.4498 0.4351 0.4498 2,070,470 +0.01(+2.04%)
Aug 23, 2005 0.4351 0.4430 0.4217 0.4408 2,857,676 +0.01(+1.82%)
Aug 22, 2005 0.4329 0.4385 0.4172 0.4329 999,887 +0.00(+0.26%)
Aug 19, 2005 0.4273 0.4376 0.4194 0.4318 752,325 -0.00(-0.52%)
Aug 18, 2005 0.4419 0.4441 0.4239 0.4340 1,664,931 -0.02(-3.50%)
Aug 17, 2005 0.4475 0.4498 0.4149 0.4498 656,177 -0.00(-0.50%)
Aug 16, 2005 0.4486 0.4543 0.4329 0.4520 469,438 -0.00(-0.25%)
Aug 15, 2005 0.4565 0.4565 0.4486 0.4531 638,808 +0.00(+0.25%)
Aug 12, 2005 0.4610 0.4610 0.4453 0.4520 790,159 -0.01(-1.23%)
Aug 11, 2005 0.4610 0.4610 0.4498 0.4576 199,402 -0.00(-0.25%)
Aug 10, 2005 0.4588 0.4610 0.4453 0.4588 1,494,690 +0.00(+0.00%)
Aug 09, 2005 0.4520 0.4588 0.4351 0.4588 1,279,403 +0.01(+1.24%)
Aug 08, 2005 0.4419 0.4621 0.4340 0.4531 1,095,102 +0.01(+2.81%)
Aug 05, 2005 0.4464 0.4653 0.4385 0.4408 874,016 -0.01(-1.75%)
Aug 04, 2005 0.4520 0.4644 0.4441 0.4486 897,495 -0.01(-2.21%)
Aug 03, 2005 0.4576 0.4610 0.4430 0.4588 1,274,049 +0.00(+0.49%)
Aug 02, 2005 0.4633 0.4633 0.4520 0.4565 1,025,723 +0.00(+0.25%)
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.