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 (%)
Jan 31, 2007 1.111 1.124 1.099 1.113 2,464,909 +0.00(+0.30%)
Jan 30, 2007 1.093 1.132 1.093 1.110 3,503,661 +0.02(+1.54%)
Jan 29, 2007 1.043 1.096 1.019 1.093 6,832,440 +0.05(+5.19%)
Jan 26, 2007 1.025 1.046 1.020 1.039 1,738,303 +0.01(+1.43%)
Jan 25, 2007 1.021 1.025 1.004 1.024 2,778,292 +0.01(+1.00%)
Jan 24, 2007 1.012 1.019 0.9929 1.014 3,401,341 +0.01(+1.46%)
Jan 23, 2007 0.9636 1.006 0.9614 0.9996 3,154,188 +0.03(+3.37%)
Jan 22, 2007 1.015 1.015 0.9501 0.9670 3,338,499 -0.05(-4.66%)
Jan 19, 2007 0.9782 1.015 0.9681 1.014 3,508,241 +0.04(+3.92%)
Jan 18, 2007 0.9389 0.9839 0.9389 0.9760 4,323,409 +0.05(+5.53%)
Jan 17, 2007 0.9378 0.9423 0.9220 0.9248 3,196,521 -0.01(-1.50%)
Jan 16, 2007 0.9490 0.9546 0.9288 0.9389 4,175,580 -0.01(-1.07%)
Jan 12, 2007 0.9501 0.9614 0.9333 0.9490 3,627,682 +0.00(+0.24%)
Jan 11, 2007 0.9355 0.9591 0.9321 0.9467 3,696,670 +0.01(+1.32%)
Jan 10, 2007 0.9411 0.9445 0.9276 0.9344 4,222,974 -0.01(-1.42%)
Jan 09, 2007 0.9546 0.9614 0.9400 0.9479 3,589,111 -0.01(-0.82%)
Jan 08, 2007 0.9737 0.9782 0.9546 0.9557 3,170,863 -0.02(-1.73%)
Jan 05, 2007 0.9850 0.9861 0.9614 0.9726 1,328,060 -0.02(-2.15%)
Jan 04, 2007 0.9670 0.9962 0.9614 0.9940 3,158,199 +0.02(+2.08%)
Jan 03, 2007 1.006 1.010 0.9614 0.9737 4,755,504 -0.03(-2.70%)
Dec 29, 2006 1.016 1.022 0.9962 1.001 2,536,680 -0.02(-1.98%)
Dec 28, 2006 1.030 1.037 1.015 1.021 1,749,145 -0.02(-1.52%)
Dec 27, 2006 1.042 1.043 1.025 1.037 2,134,708 +0.00(+0.00%)
Dec 26, 2006 1.034 1.051 1.030 1.037 1,653,957 -0.00(-0.11%)
Dec 22, 2006 1.042 1.048 1.031 1.038 749,364 +0.00(+0.00%)
Dec 21, 2006 1.058 1.069 1.029 1.038 2,822,191 -0.02(-2.22%)
Dec 20, 2006 1.052 1.082 1.051 1.061 5,143,851 +0.01(+0.96%)
Dec 19, 2006 1.065 1.074 1.037 1.051 8,632,287 -0.02(-2.20%)
Dec 18, 2006 1.068 1.079 1.066 1.075 2,562,516 +0.01(+0.95%)
Dec 15, 2006 1.061 1.068 1.060 1.065 3,023,319 +0.00(+0.42%)
Dec 14, 2006 1.063 1.068 1.057 1.060 5,110,642 -0.00(-0.21%)
Dec 13, 2006 1.058 1.068 1.057 1.063 2,504,548 +0.00(+0.42%)
Dec 12, 2006 1.058 1.067 1.057 1.058 4,977,657 -0.00(-0.32%)
Dec 11, 2006 1.058 1.070 1.054 1.061 3,755,776 -0.00(-0.32%)
Dec 08, 2006 1.057 1.069 1.054 1.065 2,972,634 +0.00(+0.21%)
Dec 07, 2006 1.065 1.077 1.056 1.063 3,745,335 -0.00(-0.11%)
Dec 06, 2006 1.076 1.084 1.059 1.064 4,132,935 -0.01(-0.94%)
Dec 05, 2006 1.093 1.101 1.057 1.074 3,966,092 -0.01(-1.04%)
Dec 04, 2006 1.040 1.091 1.033 1.085 4,076,043 +0.04(+4.21%)
Dec 01, 2006 1.100 1.100 1.023 1.041 5,780,818 -0.06(-5.32%)
Nov 30, 2006 0.9850 1.124 0.9839 1.100 13,303,018 +0.11(+11.64%)
Nov 29, 2006 0.9467 0.9951 0.9467 0.9850 4,890,313 +0.04(+4.78%)
Nov 28, 2006 0.9378 0.9569 0.9288 0.9400 1,415,858 +0.00(+0.24%)
Nov 27, 2006 0.9737 0.9771 0.9344 0.9378 3,210,893 -0.04(-3.92%)
Nov 24, 2006 0.9760 1.012 0.9715 0.9760 932,883 -0.01(-1.25%)
Nov 22, 2006 0.9973 0.9996 0.9771 0.9884 1,987,226 -0.01(-1.12%)
Nov 21, 2006 1.004 1.010 0.9962 0.9996 1,833,171 -0.00(-0.11%)
Nov 20, 2006 0.9839 1.015 0.9782 1.001 1,804,347 +0.01(+1.48%)
Nov 17, 2006 1.010 1.014 0.9794 0.9861 2,286,584 -0.02(-2.12%)
Nov 16, 2006 0.9839 1.018 0.9794 1.007 3,685,001 +0.02(+2.40%)
Nov 15, 2006 0.9423 0.9917 0.9344 0.9839 3,745,202 +0.02(+2.58%)
Nov 14, 2006 0.9423 0.9692 0.9355 0.9591 2,991,853 +0.01(+1.55%)
Nov 13, 2006 0.9434 0.9501 0.9310 0.9445 2,568,243 -0.01(-0.59%)
Nov 10, 2006 0.9333 0.9501 0.9288 0.9501 1,516,213 +0.01(+1.56%)
Nov 09, 2006 0.9524 0.9625 0.9164 0.9355 6,097,599 -0.02(-2.12%)
Nov 08, 2006 0.9569 0.9704 0.9445 0.9557 3,904,015 -0.01(-1.39%)
Nov 07, 2006 0.9557 0.9816 0.9557 0.9692 3,609,575 +0.01(+0.94%)
Nov 06, 2006 0.9546 0.9760 0.9434 0.9602 7,200,118 -0.02(-2.40%)
Nov 03, 2006 0.9760 1.005 0.9625 0.9839 6,107,720 +0.01(+0.69%)
Nov 02, 2006 0.9512 1.018 0.9355 0.9771 6,726,339 +0.02(+2.36%)
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.