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 (%)
May 28, 2004 0.4217 0.4261 0.4037 0.4239 495,372 -0.00(-0.53%)
May 27, 2004 0.4205 0.4273 0.4025 0.4261 450,904 +0.01(+2.71%)
May 26, 2004 0.4093 0.4160 0.3845 0.4149 624,329 +0.01(+2.79%)
May 25, 2004 0.3823 0.4037 0.3767 0.4037 538,061 +0.02(+4.06%)
May 24, 2004 0.3964 0.4025 0.3744 0.3879 628,776 -0.01(-2.82%)
May 21, 2004 0.3986 0.4014 0.3885 0.3992 433,117 +0.01(+1.43%)
May 20, 2004 0.3902 0.4138 0.3868 0.3935 532,725 -0.01(-3.58%)
May 19, 2004 0.4205 0.4205 0.3935 0.4082 685,695 -0.01(-2.16%)
May 18, 2004 0.3823 0.4205 0.3756 0.4172 1,187,293 +0.03(+7.85%)
May 17, 2004 0.3722 0.3868 0.3486 0.3868 908,034 +0.01(+3.93%)
May 14, 2004 0.3795 0.3795 0.3519 0.3722 405,547 -0.01(-1.78%)
May 13, 2004 0.3958 0.3958 0.3712 0.3789 583,418 +0.01(+4.01%)
May 12, 2004 0.3958 0.3958 0.3519 0.3643 1,479,891 -0.02(-4.14%)
May 11, 2004 0.3924 0.4014 0.3800 0.3800 765,737 -0.01(-3.15%)
May 10, 2004 0.4104 0.4217 0.3756 0.3924 1,357,160 -0.03(-7.18%)
May 07, 2004 0.4217 0.4543 0.4104 0.4228 924,932 -0.01(-1.57%)
May 06, 2004 0.4228 0.4453 0.4205 0.4295 1,003,195 -0.00(-0.78%)
May 05, 2004 0.4475 0.4475 0.4306 0.4329 1,080,570 -0.01(-1.28%)
May 04, 2004 0.4048 0.4509 0.4048 0.4385 2,860,175 +0.02(+5.98%)
May 03, 2004 0.4385 0.4441 0.4070 0.4138 2,094,438 -0.03(-7.54%)
Apr 30, 2004 0.4441 0.4498 0.4385 0.4475 881,353 +0.00(+0.25%)
Apr 29, 2004 0.4599 0.4599 0.4430 0.4464 637,669 -0.01(-2.93%)
Apr 28, 2004 0.4711 0.4723 0.4441 0.4599 1,882,771 -0.01(-2.62%)
Apr 27, 2004 0.4835 0.4835 0.4666 0.4723 514,048 +0.00(+0.00%)
Apr 26, 2004 0.4857 0.4891 0.4666 0.4723 615,435 -0.01(-1.64%)
Apr 23, 2004 0.4857 0.4947 0.4734 0.4801 707,929 -0.00(-0.93%)
Apr 22, 2004 0.5049 0.5049 0.4779 0.4846 1,429,198 -0.02(-3.15%)
Apr 21, 2004 0.4745 0.5049 0.4745 0.5004 4,156,859 +0.02(+3.97%)
Apr 20, 2004 0.4891 0.4891 0.4745 0.4812 375,309 -0.01(-1.15%)
Apr 19, 2004 0.4914 0.4914 0.4734 0.4869 786,192 +0.01(+1.41%)
Apr 16, 2004 0.4801 0.4857 0.4779 0.4801 277,479 -0.01(-1.39%)
Apr 15, 2004 0.4947 0.4970 0.4812 0.4869 278,369 -0.01(-1.59%)
Apr 14, 2004 0.4964 0.5004 0.4891 0.4947 202,773 +0.00(+0.23%)
Apr 13, 2004 0.5082 0.5094 0.4880 0.4936 287,262 -0.01(-2.88%)
Apr 12, 2004 0.5060 0.5082 0.4891 0.5082 1,278,896 +0.00(+0.89%)
Apr 08, 2004 0.5110 0.5161 0.5015 0.5037 436,674 -0.00(-0.44%)
Apr 07, 2004 0.4970 0.5172 0.4970 0.5060 188,543 +0.00(+0.45%)
Apr 06, 2004 0.5037 0.5184 0.5015 0.5037 594,980 -0.01(-1.54%)
Apr 05, 2004 0.4992 0.5172 0.4992 0.5116 964,953 +0.00(+0.22%)
Apr 02, 2004 0.5116 0.5273 0.5004 0.5105 988,076 +0.01(+1.34%)
Apr 01, 2004 0.5060 0.5127 0.5004 0.5037 411,772 -0.01(-1.54%)
Mar 31, 2004 0.4880 0.5139 0.4723 0.5116 900,030 +0.00(+0.00%)
Mar 30, 2004 0.4970 0.5127 0.4925 0.5116 426,002 +0.01(+2.25%)
Mar 29, 2004 0.4835 0.5076 0.4835 0.5004 484,700 -0.00(-0.89%)
Mar 26, 2004 0.4835 0.5094 0.4779 0.5049 585,197 +0.01(+1.35%)
Mar 25, 2004 0.4723 0.4992 0.4711 0.4981 505,155 +0.01(+3.02%)
Mar 24, 2004 0.4700 0.4869 0.4644 0.4835 550,512 +0.00(+0.00%)
Mar 23, 2004 0.4914 0.4936 0.4576 0.4835 1,268,224 -0.01(-1.83%)
Mar 22, 2004 0.5004 0.5150 0.4351 0.4925 1,905,894 -0.02(-4.37%)
Mar 19, 2004 0.5273 0.5273 0.5094 0.5150 892,026 -0.01(-2.55%)
Mar 18, 2004 0.5285 0.5330 0.5161 0.5285 363,747 -0.01(-1.05%)
Mar 17, 2004 0.5318 0.5352 0.5177 0.5341 638,559 +0.01(+1.50%)
Mar 16, 2004 0.5330 0.5330 0.5071 0.5262 815,541 -0.00(-0.21%)
Mar 15, 2004 0.5307 0.5352 0.5262 0.5273 727,494 -0.01(-1.88%)
Mar 12, 2004 0.5341 0.5386 0.5139 0.5375 794,196 +0.00(+0.21%)
Mar 11, 2004 0.5318 0.5498 0.5285 0.5363 741,724 -0.01(-1.04%)
Mar 10, 2004 0.5566 0.5734 0.5352 0.5420 1,091,242 -0.02(-3.60%)
Mar 09, 2004 0.5791 0.5813 0.5408 0.5622 695,478 -0.01(-1.38%)
Mar 08, 2004 0.5678 0.5903 0.5611 0.5701 3,135,876 +0.01(+1.81%)
Mar 05, 2004 0.5577 0.5607 0.5375 0.5600 827,992 +0.00(+0.61%)
Mar 04, 2004 0.5397 0.5588 0.5397 0.5566 571,857 +0.01(+1.23%)
Mar 03, 2004 0.5611 0.5622 0.5408 0.5498 409,994 -0.01(-1.21%)
Mar 02, 2004 0.5622 0.5622 0.5465 0.5566 298,824 -0.00(-0.60%)
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.