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

Tantech Holdings (NQ: TANH )

0.7890 +0.0290 (+3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2020 244.80 249.60 240.00 242.40 155 -4.80(-1.94%)
Feb 27, 2020 249.60 249.60 244.80 247.20 209 -2.40(-0.96%)
Feb 26, 2020 264.00 283.20 249.60 249.60 604 -21.60(-7.96%)
Feb 25, 2020 276.00 294.89 268.80 271.20 281 +4.80(+1.80%)
Feb 24, 2020 312.00 321.00 265.32 266.40 267 -60.00(-18.38%)
Feb 21, 2020 333.60 333.60 317.40 326.40 130 -4.80(-1.45%)
Feb 20, 2020 316.80 348.00 312.00 331.20 545 +12.00(+3.76%)
Feb 19, 2020 324.00 324.00 314.40 319.20 115 -7.20(-2.21%)
Feb 18, 2020 316.80 328.80 312.00 326.40 123 +4.80(+1.49%)
Feb 14, 2020 328.80 331.20 316.80 321.60 137 -7.20(-2.19%)
Feb 13, 2020 321.60 333.60 321.60 328.80 122 +2.40(+0.74%)
Feb 12, 2020 338.40 340.80 324.00 326.40 141 -12.00(-3.55%)
Feb 11, 2020 345.60 348.00 336.00 338.40 117 -7.20(-2.08%)
Feb 10, 2020 348.00 348.00 339.60 345.60 90 -3.60(-1.03%)
Feb 07, 2020 348.00 360.00 342.00 349.20 211 -3.60(-1.02%)
Feb 06, 2020 362.40 362.40 349.20 352.80 209 -4.80(-1.34%)
Feb 05, 2020 348.00 369.60 343.20 357.60 375 +7.20(+2.05%)
Feb 04, 2020 352.80 355.20 344.93 350.40 248 -7.20(-2.01%)
Feb 03, 2020 340.80 376.80 340.80 357.60 1,082 +12.00(+3.47%)
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%)
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.