Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tantech Holdings (NQ: TANH )

0.7900 +0.0131 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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, 2020 345.60 350.40 342.00 345.60 215 +2.40(+0.70%)
Jan 30, 2020 360.00 360.00 343.20 343.20 255 -9.60(-2.72%)
Jan 29, 2020 362.40 362.40 350.40 352.80 93 -4.80(-1.34%)
Jan 28, 2020 362.40 367.20 355.20 357.60 91 +0.00(+0.00%)
Jan 27, 2020 364.80 364.80 348.00 357.60 123 -12.00(-3.25%)
Jan 24, 2020 364.80 372.00 355.20 369.60 255 +7.20(+1.99%)
Jan 23, 2020 360.00 369.60 352.80 362.40 160 +4.80(+1.34%)
Jan 22, 2020 352.80 372.00 352.80 357.60 190 +4.80(+1.36%)
Jan 21, 2020 376.80 385.90 352.80 352.80 340 -31.20(-8.12%)
Jan 17, 2020 386.40 393.77 379.20 384.00 697 -9.60(-2.44%)
Jan 16, 2020 367.20 396.00 367.20 393.60 824 +31.20(+8.61%)
Jan 15, 2020 367.20 372.00 362.40 362.40 357 -2.40(-0.66%)
Jan 14, 2020 364.80 376.80 364.80 364.80 271 -2.40(-0.65%)
Jan 13, 2020 369.60 378.96 364.80 367.20 191 +0.00(+0.00%)
Jan 10, 2020 376.80 391.20 367.20 367.20 749 -7.20(-1.92%)
Jan 09, 2020 360.00 388.80 343.20 374.40 1,075 +14.40(+4.00%)
Jan 08, 2020 364.80 369.60 360.00 360.00 90 -2.40(-0.66%)
Jan 07, 2020 384.00 388.80 362.40 362.40 444 -21.60(-5.63%)
Jan 06, 2020 388.80 398.40 381.60 384.00 183 -9.60(-2.44%)
Jan 03, 2020 400.80 408.00 386.40 393.60 345 -2.40(-0.61%)
Jan 02, 2020 422.40 439.20 396.00 396.00 817 -38.40(-8.84%)
Dec 31, 2019 427.20 444.00 424.80 434.40 722 +2.40(+0.56%)
Dec 30, 2019 434.40 456.00 432.00 432.00 658 +0.00(+0.00%)
Dec 27, 2019 444.00 463.20 432.00 432.00 1,155 -16.80(-3.74%)
Dec 26, 2019 441.60 456.00 435.60 448.80 1,375 +7.20(+1.63%)
Dec 24, 2019 429.60 458.40 420.00 441.60 1,197 +7.20(+1.66%)
Dec 23, 2019 408.00 444.00 408.00 434.40 1,737 +7.20(+1.69%)
Dec 20, 2019 408.00 444.00 403.20 427.20 1,742 +14.40(+3.49%)
Dec 19, 2019 403.20 439.20 369.72 412.80 3,269 +4.80(+1.18%)
Dec 18, 2019 427.20 436.80 408.00 408.00 941 -26.40(-6.08%)
Dec 17, 2019 434.40 446.40 398.40 434.40 2,172 -4.80(-1.09%)
Dec 16, 2019 456.00 460.80 439.20 439.20 476 -7.20(-1.61%)
Dec 13, 2019 487.20 499.20 446.40 446.40 1,978 -36.00(-7.46%)
Dec 12, 2019 499.20 508.80 482.40 482.40 1,068 -19.20(-3.83%)
Dec 11, 2019 508.80 516.00 501.60 501.60 1,924 -12.00(-2.34%)
Dec 10, 2019 549.60 559.06 492.00 513.60 2,938 -38.40(-6.96%)
Dec 09, 2019 564.00 612.00 540.00 552.00 4,761 -12.00(-2.13%)
Dec 06, 2019 489.60 573.60 489.60 564.00 4,606 +76.80(+15.76%)
Dec 05, 2019 492.00 508.80 482.40 487.20 2,141 -4.80(-0.98%)
Dec 04, 2019 484.80 506.40 477.60 492.00 1,971 +7.20(+1.49%)
Dec 03, 2019 489.60 492.00 463.20 484.80 2,140 -4.80(-0.98%)
Dec 02, 2019 489.60 499.20 484.80 489.60 720 -2.40(-0.49%)
Nov 29, 2019 501.60 511.20 477.60 492.00 549 -9.60(-1.91%)
Nov 27, 2019 501.60 518.40 499.20 501.60 2,585 +2.40(+0.48%)
Nov 26, 2019 458.40 499.20 456.00 499.20 2,393 +40.80(+8.90%)
Nov 25, 2019 453.60 472.97 441.60 458.40 1,303 +2.40(+0.53%)
Nov 22, 2019 441.60 456.00 429.60 456.00 2,757 +14.40(+3.26%)
Nov 21, 2019 417.60 451.20 417.60 441.60 2,418 +24.00(+5.75%)
Nov 20, 2019 396.00 422.40 396.00 417.60 2,188 +16.80(+4.19%)
Nov 19, 2019 379.20 400.80 374.40 400.80 2,197 +24.00(+6.37%)
Nov 18, 2019 369.60 384.00 360.00 376.80 2,210 +4.80(+1.29%)
Nov 15, 2019 364.80 374.40 355.20 372.00 2,035 +12.00(+3.33%)
Nov 14, 2019 360.00 388.80 343.94 360.00 1,395 -4.80(-1.32%)
Nov 13, 2019 355.20 374.40 354.55 364.80 1,301 +12.00(+3.40%)
Nov 12, 2019 355.20 357.60 352.80 352.80 114 +0.00(+0.00%)
Nov 11, 2019 355.20 360.00 352.80 352.80 220 +0.00(+0.00%)
Nov 08, 2019 357.60 362.40 350.40 352.80 259 -4.80(-1.34%)
Nov 07, 2019 355.20 360.00 355.20 357.60 220 +2.40(+0.68%)
Nov 06, 2019 357.60 357.60 352.80 355.20 218 +0.00(+0.00%)
Nov 05, 2019 357.60 362.40 355.20 355.20 373 +0.00(+0.00%)
Nov 04, 2019 352.80 360.00 348.00 355.20 559 +2.40(+0.68%)
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.