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 (%)
Feb 28, 2003 0.2867 0.2923 0.2777 0.2867 741,724 +0.00(+0.39%)
Feb 27, 2003 0.2822 0.2856 0.2766 0.2856 562,963 +0.00(+0.40%)
Feb 26, 2003 0.2923 0.2923 0.2811 0.2845 263,249 -0.00(-1.56%)
Feb 25, 2003 0.2912 0.2923 0.2878 0.2890 249,909 -0.00(-1.53%)
Feb 24, 2003 0.3002 0.3092 0.2923 0.2935 644,784 -0.02(-5.43%)
Feb 21, 2003 0.3148 0.3182 0.2980 0.3103 286,373 -0.01(-3.50%)
Feb 20, 2003 0.3250 0.3250 0.3148 0.3216 163,641 -0.00(-1.38%)
Feb 19, 2003 0.3261 0.3306 0.3216 0.3261 339,734 -0.00(-0.68%)
Feb 18, 2003 0.3250 0.3306 0.3103 0.3283 299,713 +0.01(+2.46%)
Feb 14, 2003 0.3148 0.3205 0.3070 0.3205 30,238 +0.00(+0.35%)
Feb 13, 2003 0.3272 0.3272 0.3058 0.3193 252,577 -0.00(-1.39%)
Feb 12, 2003 0.3193 0.3306 0.3160 0.3238 606,542 -0.01(-2.04%)
Feb 11, 2003 0.3306 0.3418 0.3205 0.3306 1,398,070 +0.02(+7.30%)
Feb 10, 2003 0.3092 0.3103 0.2991 0.3081 165,420 +0.01(+2.97%)
Feb 07, 2003 0.3103 0.3137 0.2991 0.2992 109,391 -0.01(-3.24%)
Feb 06, 2003 0.3205 0.3205 0.3036 0.3092 172,535 +0.00(+0.00%)
Feb 05, 2003 0.3227 0.3227 0.3036 0.3092 78,263 -0.02(-6.46%)
Feb 04, 2003 0.3317 0.3317 0.3216 0.3306 158,305 -0.00(-0.34%)
Feb 03, 2003 0.3092 0.3317 0.2878 0.3317 630,554 +0.03(+8.86%)
Jan 31, 2003 0.2946 0.3193 0.2946 0.3047 262,360 +0.01(+3.08%)
Jan 30, 2003 0.2811 0.2968 0.2776 0.2956 387,760 +0.01(+5.16%)
Jan 29, 2003 0.2923 0.3036 0.2867 0.2811 813,762 -0.00(-1.22%)
Jan 28, 2003 0.2867 0.2968 0.2811 0.2846 520,274 -0.00(-0.35%)
Jan 27, 2003 0.3047 0.3047 0.2811 0.2856 329,062 -0.01(-4.15%)
Jan 24, 2003 0.2912 0.3036 0.2901 0.2980 391,317 +0.01(+3.52%)
Jan 23, 2003 0.3216 0.3216 0.2822 0.2878 1,615,963 -0.03(-8.21%)
Jan 22, 2003 0.3317 0.3317 0.3103 0.3136 195,658 -0.01(-4.49%)
Jan 21, 2003 0.3373 0.3373 0.3272 0.3283 47,135 +0.00(+0.34%)
Jan 17, 2003 0.3317 0.3396 0.3272 0.3272 72,038 -0.00(-0.34%)
Jan 16, 2003 0.3407 0.3407 0.3238 0.3283 415,330 -0.01(-2.67%)
Jan 15, 2003 0.3452 0.3486 0.3328 0.3373 418,887 -0.00(-0.66%)
Jan 14, 2003 0.3396 0.3396 0.3160 0.3396 546,955 +0.00(+1.00%)
Jan 13, 2003 0.3328 0.3452 0.3216 0.3362 217,892 -0.00(-1.32%)
Jan 10, 2003 0.3542 0.3542 0.3328 0.3407 206,331 -0.01(-2.88%)
Jan 09, 2003 0.3508 0.3508 0.3317 0.3508 306,828 +0.01(+2.30%)
Jan 08, 2003 0.3081 0.3474 0.2946 0.3429 1,405,185 -0.01(-4.09%)
Jan 07, 2003 0.3576 0.3587 0.3486 0.3576 221,450 -0.00(-0.31%)
Jan 06, 2003 0.3542 0.3598 0.3429 0.3587 260,581 +0.00(+0.31%)
Jan 03, 2003 0.3351 0.3688 0.3351 0.3576 641,227 +0.02(+6.00%)
Jan 02, 2003 0.3373 0.3384 0.3193 0.3373 2,629,831 +0.00(+0.00%)
Dec 31, 2002 0.3160 0.3362 0.2923 0.3373 815,541 +0.03(+11.11%)
Dec 30, 2002 0.3137 0.3205 0.2968 0.3036 458,908 -0.01(-1.78%)
Dec 27, 2002 0.3193 0.3193 0.2968 0.3091 233,901 -0.02(-5.21%)
Dec 26, 2002 0.3261 0.3362 0.3148 0.3261 244,573 -0.01(-3.33%)
Dec 24, 2002 0.3384 0.3384 0.3205 0.3373 330,841 +0.00(+0.33%)
Dec 23, 2002 0.3272 0.3564 0.3148 0.3362 860,898 -0.00(-0.99%)
Dec 20, 2002 0.3272 0.3564 0.3272 0.3396 408,215 +0.01(+2.72%)
Dec 19, 2002 0.3216 0.3306 0.2980 0.3306 112,059 -0.00(-0.34%)
Dec 18, 2002 0.3148 0.3317 0.3092 0.3317 338,845 +0.01(+2.08%)
Dec 17, 2002 0.3092 0.3261 0.3092 0.3250 101,386 +0.01(+1.76%)
Dec 16, 2002 0.3148 0.3205 0.2980 0.3193 773,741 +0.00(+1.07%)
Dec 13, 2002 0.3238 0.3250 0.3092 0.3160 145,854 -0.01(-1.78%)
Dec 12, 2002 0.3148 0.3317 0.3047 0.3217 323,726 +0.02(+7.56%)
Dec 11, 2002 0.3452 0.3452 0.2991 0.2991 793,307 -0.04(-12.79%)
Dec 10, 2002 0.3486 0.3486 0.3317 0.3429 115,616 +0.00(+0.00%)
Dec 09, 2002 0.3609 0.3609 0.3384 0.3429 110,280 -0.02(-4.98%)
Dec 06, 2002 0.3598 0.3711 0.3531 0.3609 157,416 +0.00(+0.63%)
Dec 05, 2002 0.3531 0.3542 0.3384 0.3587 257,913 +0.01(+4.25%)
Dec 04, 2002 0.3587 0.3587 0.3283 0.3441 171,646 +0.00(+0.33%)
Dec 03, 2002 0.3767 0.3845 0.3373 0.3429 643,005 -0.03(-8.68%)
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.