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 29, 2005 0.3666 0.3789 0.3553 0.3744 1,832,958 -0.02(-5.40%)
Apr 28, 2005 0.4093 0.4093 0.3677 0.3958 1,181,049 -0.02(-5.63%)
Apr 27, 2005 0.4261 0.4374 0.4115 0.4194 535,393 -0.00(-0.80%)
Apr 26, 2005 0.4160 0.4329 0.4037 0.4228 418,318 -0.00(-0.79%)
Apr 25, 2005 0.3980 0.4261 0.3980 0.4261 451,802 +0.02(+4.41%)
Apr 22, 2005 0.4306 0.4498 0.3935 0.4082 1,611,472 -0.02(-5.47%)
Apr 21, 2005 0.4138 0.4329 0.4138 0.4318 409,353 +0.01(+2.40%)
Apr 20, 2005 0.4329 0.4554 0.4070 0.4217 702,539 -0.02(-5.06%)
Apr 19, 2005 0.4284 0.4666 0.4284 0.4441 462,999 +0.02(+3.95%)
Apr 18, 2005 0.4059 0.4295 0.4025 0.4273 436,283 +0.00(+0.00%)
Apr 15, 2005 0.4194 0.4351 0.3992 0.4273 927,351 -0.02(-4.04%)
Apr 14, 2005 0.4620 0.4620 0.4181 0.4453 1,967,082 -0.01(-2.94%)
Apr 13, 2005 0.4666 0.4666 0.4475 0.4588 860,898 -0.01(-1.69%)
Apr 12, 2005 0.4610 0.4723 0.4498 0.4666 641,760 -0.01(-1.43%)
Apr 11, 2005 0.4734 0.4767 0.4588 0.4734 890,291 -0.00(-0.94%)
Apr 08, 2005 0.4779 0.4779 0.4633 0.4779 271,165 +0.00(+0.00%)
Apr 07, 2005 0.4498 0.4779 0.4498 0.4779 236,115 +0.00(+0.00%)
Apr 06, 2005 0.4655 0.4779 0.4509 0.4779 705,518 +0.01(+1.19%)
Apr 05, 2005 0.4779 0.4891 0.4678 0.4723 491,726 -0.01(-2.33%)
Apr 04, 2005 0.4723 0.4880 0.4633 0.4835 338,400 -0.00(-0.69%)
Apr 01, 2005 0.4869 0.4891 0.4509 0.4869 2,069,385 +0.00(+0.46%)
Mar 31, 2005 0.4779 0.4880 0.4779 0.4846 553,785 +0.00(+0.00%)
Mar 30, 2005 0.4891 0.4891 0.4767 0.4846 664,812 +0.00(+0.23%)
Mar 29, 2005 0.4767 0.4891 0.4767 0.4835 616,760 -0.00(-0.92%)
Mar 28, 2005 0.4745 0.4891 0.4745 0.4880 346,013 +0.00(+0.23%)
Mar 24, 2005 0.4723 0.4891 0.4723 0.4869 782,741 +0.01(+1.88%)
Mar 23, 2005 0.4734 0.4880 0.4734 0.4779 671,518 -0.01(-1.39%)
Mar 22, 2005 0.4947 0.4981 0.4745 0.4846 569,358 -0.01(-2.71%)
Mar 21, 2005 0.4891 0.4981 0.4779 0.4981 279,667 +0.01(+1.84%)
Mar 18, 2005 0.4891 0.4914 0.4779 0.4891 238,623 +0.00(+0.00%)
Mar 17, 2005 0.4835 0.4925 0.4812 0.4891 1,192,309 -0.00(-0.02%)
Mar 16, 2005 0.4812 0.5004 0.4779 0.4892 456,463 -0.00(-0.43%)
Mar 15, 2005 0.4790 0.5037 0.4700 0.4914 289,699 -0.00(-0.91%)
Mar 14, 2005 0.4902 0.4992 0.4880 0.4959 240,482 +0.01(+1.15%)
Mar 11, 2005 0.4857 0.5049 0.4756 0.4902 483,499 -0.00(-0.91%)
Mar 10, 2005 0.5004 0.5037 0.4891 0.4947 209,595 -0.01(-1.12%)
Mar 09, 2005 0.5172 0.5172 0.4925 0.5004 400,566 -0.01(-1.77%)
Mar 08, 2005 0.5082 0.5116 0.4970 0.5094 560,766 +0.00(+0.67%)
Mar 07, 2005 0.4936 0.5161 0.4936 0.5060 514,173 +0.00(+0.00%)
Mar 04, 2005 0.5082 0.5127 0.4983 0.5060 394,074 +0.00(+0.00%)
Mar 03, 2005 0.5046 0.5116 0.5015 0.5060 437,982 +0.00(+0.00%)
Mar 02, 2005 0.4857 0.5081 0.4857 0.5060 1,141,019 +0.01(+1.58%)
Mar 01, 2005 0.4846 0.5082 0.4835 0.4981 1,373,960 +0.00(+0.68%)
Feb 28, 2005 0.5116 0.5116 0.4880 0.4947 856,700 -0.01(-2.24%)
Feb 25, 2005 0.5105 0.5184 0.5049 0.5061 832,439 +0.00(+0.25%)
Feb 24, 2005 0.5004 0.5150 0.5004 0.5049 873,981 +0.00(+0.90%)
Feb 23, 2005 0.5172 0.5172 0.5004 0.5004 1,035,052 -0.03(-5.12%)
Feb 22, 2005 0.5116 0.5273 0.5037 0.5273 673,706 +0.00(+0.43%)
Feb 18, 2005 0.5228 0.5285 0.5105 0.5251 437,848 -0.00(-0.21%)
Feb 17, 2005 0.5217 0.5285 0.4902 0.5262 1,391,729 +0.02(+4.00%)
Feb 16, 2005 0.4902 0.5060 0.4857 0.5060 312,360 +0.00(+0.22%)
Feb 15, 2005 0.4949 0.5049 0.4891 0.5049 241,816 +0.00(+0.22%)
Feb 14, 2005 0.4902 0.5049 0.4902 0.5037 153,325 +0.01(+1.82%)
Feb 11, 2005 0.5004 0.5081 0.4835 0.4947 255,601 -0.01(-1.12%)
Feb 10, 2005 0.5161 0.5161 0.4857 0.5004 378,101 +0.00(+0.68%)
Feb 09, 2005 0.4914 0.5058 0.4902 0.4970 112,574 -0.00(-0.45%)
Feb 08, 2005 0.5082 0.5082 0.4902 0.4992 309,452 -0.01(-1.77%)
Feb 07, 2005 0.5049 0.5116 0.4891 0.5082 535,464 +0.01(+1.57%)
Feb 04, 2005 0.5060 0.5060 0.4970 0.5004 341,068 -0.01(-1.11%)
Feb 03, 2005 0.5082 0.5082 0.4970 0.5060 161,151 -0.00(-0.88%)
Feb 02, 2005 0.4992 0.5116 0.4970 0.5105 259,710 -0.00(-0.22%)
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.