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 30, 2003 0.5847 0.5982 0.5622 0.5892 2,242,071 +0.00(+0.19%)
May 29, 2003 0.6016 0.6128 0.5510 0.5881 3,426,696 +0.00(+0.00%)
May 28, 2003 0.6218 0.6240 0.5869 0.5881 7,459,046 +0.00(+0.19%)
May 27, 2003 0.5172 0.5982 0.5071 0.5869 12,009,891 +0.08(+14.98%)
May 23, 2003 0.4812 0.5251 0.4723 0.5105 3,174,119 +0.03(+6.32%)
May 22, 2003 0.4779 0.4812 0.4678 0.4801 204,552 +0.00(+0.00%)
May 21, 2003 0.4801 0.4801 0.4779 0.4801 170,756 -0.00(-0.70%)
May 20, 2003 0.4959 0.5004 0.4779 0.4835 816,430 -0.02(-3.37%)
May 19, 2003 0.5071 0.5071 0.4857 0.5004 633,222 +0.00(+0.00%)
May 16, 2003 0.5049 0.5060 0.4880 0.5004 217,892 +0.00(+0.00%)
May 15, 2003 0.5116 0.5397 0.4767 0.5004 1,173,063 -0.01(-1.33%)
May 14, 2003 0.5094 0.5172 0.4981 0.5071 304,160 -0.01(-1.53%)
May 13, 2003 0.4869 0.5431 0.4869 0.5150 707,039 +0.02(+3.39%)
May 12, 2003 0.4846 0.5004 0.4498 0.4981 601,206 +0.02(+3.99%)
May 09, 2003 0.4689 0.4936 0.4498 0.4790 317,500 +0.01(+2.43%)
May 08, 2003 0.4812 0.4812 0.4374 0.4676 935,604 -0.01(-1.68%)
May 07, 2003 0.4936 0.5015 0.4689 0.4756 461,576 -0.03(-5.37%)
May 06, 2003 0.5060 0.5273 0.4767 0.5026 990,744 -0.00(-0.67%)
May 05, 2003 0.4970 0.5060 0.4644 0.5060 807,537 +0.00(+0.45%)
May 02, 2003 0.4801 0.5172 0.4678 0.5037 1,446,096 +0.02(+4.45%)
May 01, 2003 0.4486 0.4835 0.4385 0.4823 788,860 +0.03(+6.96%)
Apr 30, 2003 0.4756 0.4835 0.4385 0.4509 1,454,989 -0.02(-4.30%)
Apr 29, 2003 0.4947 0.5060 0.4520 0.4711 713,265 -0.02(-4.56%)
Apr 28, 2003 0.4857 0.4981 0.4779 0.4936 366,415 -0.01(-2.44%)
Apr 25, 2003 0.5285 0.5285 0.4700 0.5060 1,086,795 -0.02(-4.26%)
Apr 24, 2003 0.5341 0.5352 0.4689 0.5285 1,599,955 +0.00(+0.00%)
Apr 23, 2003 0.5071 0.5341 0.5060 0.5285 3,157,221 +0.03(+5.15%)
Apr 22, 2003 0.4711 0.5060 0.4621 0.5026 2,395,930 +0.03(+5.92%)
Apr 21, 2003 0.5004 0.5071 0.4610 0.4745 2,010,838 -0.01(-1.40%)
Apr 17, 2003 0.4543 0.4824 0.4475 0.4812 4,621,104 +0.04(+8.35%)
Apr 16, 2003 0.3935 0.4531 0.3935 0.4441 4,444,122 +0.05(+13.18%)
Apr 15, 2003 0.3823 0.3992 0.3823 0.3924 1,123,259 +0.01(+2.65%)
Apr 14, 2003 0.3845 0.3879 0.3621 0.3823 973,847 +0.00(+0.29%)
Apr 11, 2003 0.3812 0.3935 0.3666 0.3812 535,393 +0.00(+0.59%)
Apr 10, 2003 0.3677 0.3800 0.3677 0.3789 1,711,124 +0.01(+3.37%)
Apr 09, 2003 0.3609 0.3834 0.3609 0.3666 2,324,782 +0.01(+1.56%)
Apr 08, 2003 0.3497 0.3609 0.3497 0.3609 221,450 +0.00(+0.31%)
Apr 07, 2003 0.3497 0.3654 0.3452 0.3598 1,300,241 +0.00(+1.27%)
Apr 04, 2003 0.3429 0.3576 0.3429 0.3553 321,058 -0.00(-1.25%)
Apr 03, 2003 0.3486 0.3598 0.3429 0.3598 691,031 +0.01(+2.89%)
Apr 02, 2003 0.3497 0.3508 0.3317 0.3497 428,670 +0.00(+0.00%)
Apr 01, 2003 0.3486 0.3564 0.3384 0.3497 275,701 -0.00(-1.27%)
Mar 31, 2003 0.3519 0.3632 0.3407 0.3542 573,635 -0.01(-3.37%)
Mar 28, 2003 0.3497 0.3677 0.3373 0.3666 449,125 +0.02(+5.16%)
Mar 27, 2003 0.3441 0.3587 0.3373 0.3486 282,451 -0.00(-1.27%)
Mar 26, 2003 0.3531 0.3531 0.3328 0.3531 157,416 +0.00(+1.29%)
Mar 25, 2003 0.3553 0.3553 0.3317 0.3486 208,109 -0.00(-1.27%)
Mar 24, 2003 0.3598 0.3654 0.3317 0.3531 580,750 +0.00(+0.32%)
Mar 21, 2003 0.3373 0.3823 0.3205 0.3519 1,266,294 +0.01(+4.33%)
Mar 20, 2003 0.3373 0.3373 0.3205 0.3373 638,559 +0.00(+0.00%)
Mar 19, 2003 0.3160 0.3386 0.3148 0.3373 420,666 +0.01(+1.69%)
Mar 18, 2003 0.3306 0.3384 0.2980 0.3317 1,386,998 +0.02(+7.27%)
Mar 17, 2003 0.2901 0.3171 0.2833 0.3092 369,083 +0.01(+3.77%)
Mar 14, 2003 0.2968 0.3025 0.2923 0.2980 124,510 +0.00(+0.38%)
Mar 13, 2003 0.2800 0.2968 0.2800 0.2968 123,620 +0.01(+3.94%)
Mar 12, 2003 0.2755 0.2856 0.2710 0.2856 166,309 +0.01(+2.01%)
Mar 11, 2003 0.2789 0.2833 0.2755 0.2800 200,994 -0.00(-1.19%)
Mar 10, 2003 0.2789 0.2878 0.2766 0.2833 241,905 +0.00(+1.20%)
Mar 07, 2003 0.2789 0.2811 0.2744 0.2800 473,138 +0.00(+0.00%)
Mar 06, 2003 0.2631 0.2811 0.2631 0.2800 1,574,163 +0.01(+2.47%)
Mar 05, 2003 0.2755 0.2755 0.2642 0.2732 1,728,022 +0.00(+0.41%)
Mar 04, 2003 0.2789 0.2789 0.2642 0.2721 820,877 -0.01(-2.42%)
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.