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 (%)
Dec 31, 2020 331.20 331.20 331.20 5,896 -7.20(-2.13%)
Dec 30, 2020 333.60 343.20 326.40 338.40 5,896 +9.60(+2.92%)
Dec 29, 2020 352.80 352.80 319.20 328.80 14,181 -21.60(-6.16%)
Dec 28, 2020 367.20 372.00 348.00 350.40 8,089 -12.00(-3.31%)
Dec 24, 2020 364.80 369.60 355.20 362.40 3,455 -2.40(-0.66%)
Dec 23, 2020 372.00 381.60 352.80 364.80 9,319 +0.00(+0.00%)
Dec 22, 2020 388.80 391.20 360.00 364.80 8,877 -14.40(-3.80%)
Dec 21, 2020 352.80 393.60 350.40 379.20 12,723 +21.60(+6.04%)
Dec 18, 2020 343.20 372.00 331.20 357.60 11,938 +14.40(+4.20%)
Dec 17, 2020 350.40 352.80 338.40 343.20 5,709 -12.00(-3.38%)
Dec 16, 2020 343.20 355.20 340.80 355.20 3,726 +12.00(+3.50%)
Dec 15, 2020 348.00 355.20 336.00 343.20 5,578 -12.00(-3.38%)
Dec 14, 2020 369.60 372.00 348.00 355.20 5,507 -7.20(-1.99%)
Dec 11, 2020 352.80 369.60 348.00 362.40 4,684 +4.80(+1.34%)
Dec 10, 2020 336.00 364.80 326.40 357.60 8,049 +12.00(+3.47%)
Dec 09, 2020 379.20 379.20 343.20 345.60 13,780 -26.40(-7.10%)
Dec 08, 2020 369.60 388.80 364.80 372.00 9,970 +0.00(+0.00%)
Dec 07, 2020 384.00 391.20 352.80 372.00 22,442 -21.60(-5.49%)
Dec 04, 2020 400.80 407.76 381.60 393.60 10,366 +0.00(+0.00%)
Dec 03, 2020 420.00 427.20 379.20 393.60 23,910 -52.80(-11.83%)
Dec 02, 2020 408.00 451.20 367.20 446.40 18,092 +2.40(+0.54%)
Dec 01, 2020 504.00 508.80 436.80 444.00 28,593 -40.80(-8.42%)
Nov 30, 2020 523.20 530.40 465.60 484.80 24,683 -14.40(-2.88%)
Nov 27, 2020 513.60 513.60 484.80 499.20 16,047 +21.60(+4.52%)
Nov 25, 2020 475.20 501.60 444.00 477.60 30,792 -48.00(-9.13%)
Nov 24, 2020 631.20 691.20 434.40 525.60 120,349 +12.00(+2.34%)
Nov 23, 2020 343.20 561.60 333.60 513.60 234,476 +201.60(+64.62%)
Nov 20, 2020 331.20 333.60 285.60 312.00 149,951 -350.40(-52.90%)
Nov 19, 2020 794.40 794.40 655.20 662.40 5,956 -184.80(-21.81%)
Nov 18, 2020 830.40 866.40 825.60 847.20 4,501 +21.60(+2.62%)
Nov 17, 2020 847.20 861.60 770.45 825.60 10,790 -45.60(-5.23%)
Nov 16, 2020 787.20 876.00 763.20 871.20 11,125 +84.00(+10.67%)
Nov 13, 2020 784.80 804.00 756.00 787.20 2,906 +26.40(+3.47%)
Nov 12, 2020 703.20 768.00 700.80 760.80 3,510 +57.60(+8.19%)
Nov 11, 2020 705.60 727.20 696.00 703.20 4,605 -12.00(-1.68%)
Nov 10, 2020 679.20 736.80 660.00 715.20 6,759 +40.80(+6.05%)
Nov 09, 2020 660.00 691.20 655.20 674.40 3,463 +33.60(+5.24%)
Nov 06, 2020 662.40 679.20 631.20 640.80 1,795 -21.60(-3.26%)
Nov 05, 2020 655.20 691.20 655.20 662.40 2,142 +16.80(+2.60%)
Nov 04, 2020 621.60 667.20 602.42 645.60 1,849 +21.60(+3.46%)
Nov 03, 2020 607.20 636.00 600.00 624.00 2,237 +16.80(+2.77%)
Nov 02, 2020 636.00 652.80 604.80 607.20 1,481 -28.80(-4.53%)
Oct 30, 2020 628.80 660.00 621.60 636.00 1,164 +0.00(+0.00%)
Oct 29, 2020 674.40 679.20 636.00 636.00 1,938 -36.00(-5.36%)
Oct 28, 2020 669.60 717.60 636.00 672.00 5,203 -43.20(-6.04%)
Oct 27, 2020 645.60 717.60 628.80 715.20 3,398 +67.20(+10.37%)
Oct 26, 2020 645.60 657.60 624.00 648.00 1,954 +12.00(+1.89%)
Oct 23, 2020 619.20 640.80 616.80 636.00 2,037 +14.40(+2.32%)
Oct 22, 2020 626.40 636.00 609.60 621.60 2,176 -4.80(-0.77%)
Oct 21, 2020 590.40 631.20 585.60 626.40 2,164 +43.20(+7.41%)
Oct 20, 2020 592.80 592.80 564.00 583.20 2,129 +7.20(+1.25%)
Oct 19, 2020 602.40 621.60 576.00 576.00 1,979 -24.00(-4.00%)
Oct 16, 2020 616.80 633.60 597.60 600.00 2,286 -16.80(-2.72%)
Oct 15, 2020 561.60 660.00 559.20 616.80 2,688 +55.20(+9.83%)
Oct 14, 2020 588.00 594.31 543.60 561.60 1,080 -40.80(-6.77%)
Oct 13, 2020 585.60 616.80 585.60 602.40 1,849 +9.60(+1.62%)
Oct 12, 2020 616.80 621.60 564.00 592.80 2,864 -40.80(-6.44%)
Oct 09, 2020 645.60 655.20 628.80 633.60 4,521 -16.80(-2.58%)
Oct 08, 2020 633.60 660.00 619.20 650.40 3,995 +2.40(+0.37%)
Oct 07, 2020 590.40 648.00 585.60 648.00 4,001 +50.40(+8.43%)
Oct 06, 2020 592.80 602.40 578.40 597.60 3,132 +4.80(+0.81%)
Oct 05, 2020 568.80 600.00 554.40 592.80 5,685 +38.40(+6.93%)
Oct 02, 2020 537.60 558.84 537.60 554.40 1,855 -4.80(-0.86%)
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.