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 31, 2002 0.3092 0.3103 0.2890 0.3051 286,373 -0.01(-3.07%)
May 28, 2002 0.3182 0.3295 0.2935 0.3147 391,317 -0.01(-3.15%)
May 27, 2002 0.3148 0.3316 0.3148 0.3250 87,157 +0.00(+0.00%)
May 24, 2002 0.3148 0.3316 0.3148 0.3250 87,157 -0.00(-0.69%)
May 23, 2002 0.3306 0.3306 0.3193 0.3272 217,892 -0.00(-1.36%)
May 22, 2002 0.3092 0.3373 0.2923 0.3317 571,857 +0.02(+6.88%)
May 21, 2002 0.3429 0.3531 0.2980 0.3103 635,891 -0.04(-12.38%)
May 20, 2002 0.3564 0.3576 0.3441 0.3542 102,276 -0.01(-1.56%)
May 17, 2002 0.3401 0.3643 0.3384 0.3598 215,224 +0.02(+6.31%)
May 16, 2002 0.3598 0.3643 0.3384 0.3384 840,443 -0.03(-8.51%)
May 15, 2002 0.3654 0.3733 0.3564 0.3699 290,820 -0.00(-0.91%)
May 14, 2002 0.3767 0.3767 0.3542 0.3733 888,468 -0.01(-3.76%)
May 13, 2002 0.3879 0.3935 0.3733 0.3879 276,590 -0.01(-1.36%)
May 10, 2002 0.3992 0.4054 0.3834 0.3933 401,989 -0.01(-2.82%)
May 09, 2002 0.4093 0.4217 0.3913 0.4047 555,848 +0.00(+0.25%)
May 08, 2002 0.3829 0.4205 0.3823 0.4037 842,222 +0.03(+8.13%)
May 07, 2002 0.3722 0.3879 0.3716 0.3733 328,173 +0.00(+0.00%)
May 06, 2002 0.3778 0.3812 0.3711 0.3733 168,088 -0.01(-2.06%)
May 03, 2002 0.3711 0.3878 0.3711 0.3812 242,794 +0.01(+2.73%)
May 02, 2002 0.3845 0.3857 0.3677 0.3711 253,467 -0.01(-3.23%)
May 01, 2002 0.3654 0.3834 0.3598 0.3834 626,108 +0.03(+7.57%)
Apr 30, 2002 0.3542 0.3654 0.3497 0.3564 425,113 +0.00(+1.28%)
Apr 29, 2002 0.3429 0.3632 0.3373 0.3519 541,619 -0.01(-3.69%)
Apr 26, 2002 0.3666 0.3711 0.3317 0.3654 932,936 -0.01(-1.52%)
Apr 25, 2002 0.3800 0.3800 0.3598 0.3711 463,355 -0.00(-0.90%)
Apr 24, 2002 0.3867 0.3868 0.3654 0.3744 682,137 -0.01(-2.35%)
Apr 23, 2002 0.3800 0.3857 0.3542 0.3834 723,048 +0.00(+0.59%)
Apr 22, 2002 0.3508 0.3890 0.3452 0.3812 621,661 +0.02(+4.31%)
Apr 19, 2002 0.3722 0.3733 0.3553 0.3654 1,026,319 -0.00(-0.91%)
Apr 18, 2002 0.3857 0.3868 0.3677 0.3688 874,238 -0.01(-3.24%)
Apr 17, 2002 0.3935 0.3992 0.3767 0.3812 1,011,200 -0.01(-2.87%)
Apr 16, 2002 0.3812 0.3969 0.3778 0.3924 1,282,454 +0.01(+3.56%)
Apr 15, 2002 0.3756 0.3789 0.3553 0.3789 813,762 +0.01(+2.74%)
Apr 12, 2002 0.3598 0.3868 0.3542 0.3688 2,900,196 +0.02(+4.46%)
Apr 11, 2002 0.3474 0.3699 0.3272 0.3531 2,990,021 -0.00(-1.38%)
Apr 10, 2002 0.2923 0.3587 0.2923 0.3580 4,411,216 +0.06(+21.99%)
Apr 09, 2002 0.2923 0.2980 0.2845 0.2935 444,679 +0.00(+0.77%)
Apr 08, 2002 0.2890 0.2980 0.2845 0.2912 243,684 -0.00(-0.38%)
Apr 05, 2002 0.2957 0.3036 0.2890 0.2923 562,963 -0.01(-2.60%)
Apr 04, 2002 0.2873 0.3036 0.2867 0.3001 770,184 +0.01(+5.09%)
Apr 03, 2002 0.2839 0.2923 0.2811 0.2856 717,711 -0.01(-1.93%)
Apr 02, 2002 0.2822 0.2912 0.2733 0.2912 698,146 +0.00(+1.17%)
Apr 01, 2002 0.2812 0.2878 0.2811 0.2878 79,152 -0.00(-1.54%)
Mar 29, 2002 0.2867 0.2923 0.2789 0.2923 2,225,173 +0.00(+0.00%)
Mar 28, 2002 0.2867 0.2923 0.2789 0.2923 2,198,493 +0.00(+0.00%)
Mar 27, 2002 0.2890 0.2980 0.2811 0.2923 163,641 +0.00(+0.78%)
Mar 26, 2002 0.2789 0.2923 0.2789 0.2901 369,083 +0.01(+4.03%)
Mar 25, 2002 0.2856 0.2923 0.2789 0.2789 499,819 -0.02(-8.15%)
Mar 22, 2002 0.2957 0.3036 0.2833 0.3036 404,657 +0.01(+2.66%)
Mar 21, 2002 0.2912 0.2957 0.2811 0.2957 481,142 +0.00(+1.54%)
Mar 20, 2002 0.3103 0.3148 0.2833 0.2912 395,764 -0.01(-4.43%)
Mar 19, 2002 0.2923 0.3148 0.2890 0.3047 391,317 +0.00(+0.37%)
Mar 18, 2002 0.2923 0.3036 0.2789 0.3036 602,984 +0.02(+8.43%)
Mar 15, 2002 0.2699 0.2957 0.2699 0.2800 531,836 +0.01(+3.75%)
Mar 14, 2002 0.2790 0.2845 0.2699 0.2699 594,091 -0.01(-4.00%)
Mar 13, 2002 0.2957 0.3036 0.2811 0.2811 1,082,348 -0.01(-3.85%)
Mar 12, 2002 0.2659 0.2980 0.2642 0.2923 1,376,726 +0.02(+8.33%)
Mar 11, 2002 0.2620 0.2732 0.2575 0.2699 1,183,735 +0.01(+4.35%)
Mar 08, 2002 0.2384 0.2620 0.2384 0.2586 1,416,747 +0.02(+8.49%)
Mar 07, 2002 0.2305 0.2564 0.2305 0.2384 2,392,373 +0.00(+1.92%)
Mar 06, 2002 0.2339 0.2361 0.2249 0.2339 304,160 -0.00(-0.48%)
Mar 05, 2002 0.2125 0.2361 0.2118 0.2350 1,179,288 +0.02(+9.42%)
Mar 04, 2002 0.2226 0.2226 0.1911 0.2148 2,776,575 -0.01(-4.98%)
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.