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 (%)
Apr 28, 2017 360.00 396.00 360.00 388.80 567 +31.20(+8.72%)
Apr 27, 2017 340.80 366.05 340.80 357.60 599 +16.80(+4.93%)
Apr 26, 2017 332.76 357.60 326.40 340.80 523 +9.60(+2.90%)
Apr 25, 2017 319.44 331.20 312.74 331.20 224 +4.80(+1.47%)
Apr 24, 2017 326.40 338.40 305.98 326.40 211 +9.10(+2.87%)
Apr 21, 2017 324.00 355.20 302.64 317.30 1,088 -4.30(-1.34%)
Apr 20, 2017 316.80 321.60 316.80 321.60 97 +4.80(+1.52%)
Apr 19, 2017 321.60 321.60 307.68 316.80 110 +9.77(+3.18%)
Apr 18, 2017 302.76 314.40 302.40 307.03 39 -4.97(-1.59%)
Apr 17, 2017 300.00 338.16 295.20 312.00 295 +12.00(+4.00%)
Apr 13, 2017 288.00 300.00 271.22 300.00 605 +7.20(+2.46%)
Apr 12, 2017 295.20 297.60 288.00 292.80 57 -2.40(-0.81%)
Apr 11, 2017 288.00 302.40 285.60 295.20 188 +14.40(+5.13%)
Apr 10, 2017 292.82 295.20 268.80 280.80 150 -20.54(-6.82%)
Apr 07, 2017 301.87 307.20 290.40 301.34 357 +14.02(+4.88%)
Apr 06, 2017 240.02 290.40 240.02 287.33 70 +11.28(+4.09%)
Apr 05, 2017 326.40 326.40 266.40 276.05 755 -52.75(-16.04%)
Apr 04, 2017 357.60 357.60 319.20 328.80 285 -22.80(-6.48%)
Apr 03, 2017 350.40 351.60 348.00 351.60 94 -3.60(-1.01%)
Mar 31, 2017 366.94 366.94 350.40 355.20 26 +0.00(+0.00%)
Mar 30, 2017 366.36 366.36 348.00 355.20 123 -4.80(-1.33%)
Mar 29, 2017 356.40 360.00 352.80 360.00 40 +12.00(+3.45%)
Mar 28, 2017 357.60 367.20 348.00 348.00 94 -9.60(-2.68%)
Mar 27, 2017 360.00 364.80 348.00 357.60 26 -4.80(-1.32%)
Mar 24, 2017 360.00 364.80 360.00 362.40 13 +1.20(+0.33%)
Mar 23, 2017 362.40 369.60 360.00 361.20 12 -1.20(-0.33%)
Mar 22, 2017 378.96 378.96 360.00 362.40 53 -1.20(-0.33%)
Mar 21, 2017 360.00 372.00 360.00 363.60 48 +1.20(+0.33%)
Mar 20, 2017 362.40 384.00 360.00 362.40 118 -7.20(-1.95%)
Mar 17, 2017 352.80 373.44 352.80 369.60 421 +14.38(+4.05%)
Mar 16, 2017 400.78 400.78 348.00 355.22 386 -16.85(-4.53%)
Mar 15, 2017 348.00 381.58 348.00 372.07 421 +19.51(+5.53%)
Mar 14, 2017 362.40 362.40 348.00 352.56 96 -0.24(-0.07%)
Mar 13, 2017 372.00 379.20 348.02 352.80 119 -19.18(-5.16%)
Mar 10, 2017 341.04 374.40 334.10 371.98 319 -2.18(-0.58%)
Mar 09, 2017 396.84 400.80 350.40 374.16 311 -26.64(-6.65%)
Mar 08, 2017 398.40 403.20 393.60 400.80 12 -2.42(-0.60%)
Mar 07, 2017 412.80 412.80 403.20 403.22 163 -2.38(-0.59%)
Mar 06, 2017 403.20 417.60 400.80 405.60 25 -4.56(-1.11%)
Mar 03, 2017 401.45 412.80 400.80 410.16 65 +6.96(+1.73%)
Mar 02, 2017 415.20 415.20 398.40 403.20 105 -16.56(-3.95%)
Mar 01, 2017 417.60 420.00 412.80 419.76 18 +6.96(+1.69%)
Feb 28, 2017 436.80 436.80 412.80 412.80 91 -16.80(-3.91%)
Feb 27, 2017 427.20 434.16 427.20 429.60 57 +9.60(+2.29%)
Feb 24, 2017 441.70 441.70 420.00 420.00 232 -24.00(-5.41%)
Feb 23, 2017 441.60 494.40 434.40 444.00 998 +12.00(+2.78%)
Feb 22, 2017 444.00 463.20 432.00 432.00 119 -9.60(-2.17%)
Feb 21, 2017 410.40 448.80 410.40 441.60 153 +31.44(+7.67%)
Feb 17, 2017 410.16 410.16 410.16 0 -12.00(-2.84%)
Feb 16, 2017 446.16 446.16 412.80 422.16 485 -19.44(-4.40%)
Feb 15, 2017 446.40 448.80 436.80 441.60 121 -12.00(-2.65%)
Feb 14, 2017 460.80 463.20 444.00 453.60 132 -12.00(-2.58%)
Feb 13, 2017 434.40 468.00 434.40 465.60 554 +31.20(+7.18%)
Feb 10, 2017 448.56 448.56 429.60 434.40 68 -7.20(-1.63%)
Feb 09, 2017 460.80 460.80 422.40 441.60 159 -2.40(-0.54%)
Feb 08, 2017 451.20 460.78 427.20 444.00 236 -7.20(-1.60%)
Feb 07, 2017 475.20 475.20 412.80 451.20 485 +4.80(+1.08%)
Feb 06, 2017 439.20 484.80 429.60 446.40 643 +7.22(+1.64%)
Feb 03, 2017 436.80 439.22 427.44 439.18 76 -2.40(-0.54%)
Feb 02, 2017 432.00 460.82 431.76 441.58 145 +9.58(+2.22%)
Feb 01, 2017 431.28 436.37 422.40 432.00 80 +4.80(+1.12%)
Jan 31, 2017 448.80 456.00 422.40 427.20 161 -28.80(-6.32%)
Jan 30, 2017 461.04 463.20 451.20 456.00 10 -4.80(-1.04%)
Jan 27, 2017 453.60 470.40 451.20 460.80 64 +4.80(+1.05%)
Jan 26, 2017 480.00 481.20 453.60 456.00 248 -24.00(-5.00%)
Jan 25, 2017 475.22 508.80 461.14 480.00 751 -7.20(-1.48%)
Jan 24, 2017 486.62 487.20 448.80 487.20 347 -4.80(-0.98%)
Jan 23, 2017 494.40 494.40 480.00 492.00 117 +0.00(+0.00%)
Jan 20, 2017 492.00 494.40 482.40 492.00 29 +0.00(+0.00%)
Jan 19, 2017 492.00 496.80 489.60 492.00 41 +0.00(+0.00%)
Jan 18, 2017 484.80 498.96 484.80 492.00 83 +7.20(+1.49%)
Jan 17, 2017 494.40 494.40 480.00 484.80 42 +2.30(+0.48%)
Jan 13, 2017 482.50 482.50 482.50 0 +0.10(+0.02%)
Jan 12, 2017 489.60 501.36 480.00 482.40 79 -7.20(-1.47%)
Jan 11, 2017 489.84 499.20 489.60 489.60 6 -2.40(-0.49%)
Jan 10, 2017 492.00 494.40 483.62 492.00 125 -2.40(-0.49%)
Jan 09, 2017 520.80 520.80 482.40 494.40 248 -14.40(-2.83%)
Jan 06, 2017 527.98 528.00 501.60 508.80 82 +4.80(+0.95%)
Jan 05, 2017 525.60 525.60 504.00 504.00 45 -19.20(-3.67%)
Jan 04, 2017 537.60 537.60 504.00 523.20 98 +4.78(+0.92%)
Jan 03, 2017 494.40 537.60 480.00 518.42 411 +33.65(+6.94%)
Dec 30, 2016 484.78 484.78 484.78 0 -19.22(-3.81%)
Dec 29, 2016 509.04 514.15 504.00 504.00 97 -4.80(-0.94%)
Dec 28, 2016 544.80 544.80 504.00 508.80 29 +0.00(+0.00%)
Dec 27, 2016 518.40 523.20 504.00 508.80 187 -7.20(-1.40%)
Dec 23, 2016 516.00 516.00 516.00 0 -21.60(-4.02%)
Dec 22, 2016 542.40 542.40 525.98 537.60 47 +5.06(+0.95%)
Dec 21, 2016 540.00 540.00 528.00 532.54 15 -5.06(-0.94%)
Dec 20, 2016 537.60 561.60 525.60 537.60 16 +11.98(+2.28%)
Dec 19, 2016 556.80 556.80 520.80 525.62 67 +9.62(+1.87%)
Dec 16, 2016 530.40 530.40 516.00 516.00 95 +9.60(+1.90%)
Dec 15, 2016 547.20 547.27 506.40 506.40 318 -31.20(-5.80%)
Dec 14, 2016 554.40 554.40 532.80 537.60 148 -9.60(-1.75%)
Dec 13, 2016 549.60 576.00 547.20 547.20 87 -4.80(-0.87%)
Dec 12, 2016 600.00 600.00 542.40 552.00 277 -26.40(-4.56%)
Dec 09, 2016 576.00 602.42 552.00 578.40 323 +2.40(+0.42%)
Dec 08, 2016 576.00 643.20 568.01 576.00 894 +4.80(+0.84%)
Dec 07, 2016 564.02 581.04 564.02 571.20 137 +7.20(+1.28%)
Dec 06, 2016 542.40 568.80 542.40 564.00 85 +12.00(+2.17%)
Dec 05, 2016 564.00 566.40 530.40 552.00 156 -7.20(-1.29%)
Dec 02, 2016 548.83 559.20 548.83 559.20 86 +7.22(+1.31%)
Dec 01, 2016 537.60 552.00 537.60 551.98 60 +14.38(+2.67%)
Nov 30, 2016 540.00 546.65 530.40 537.60 191 -2.40(-0.44%)
Nov 29, 2016 537.60 547.20 537.60 540.00 11 +0.00(+0.00%)
Nov 28, 2016 542.40 554.40 528.00 540.00 186 +0.00(+0.00%)
Nov 25, 2016 571.20 584.81 540.00 540.00 246 -26.40(-4.66%)
Nov 23, 2016 566.40 566.40 566.40 0 -14.40(-2.48%)
Nov 22, 2016 588.00 588.00 574.61 580.80 146 -4.80(-0.82%)
Nov 21, 2016 585.60 587.98 571.20 585.60 191 +14.40(+2.52%)
Nov 18, 2016 540.00 597.12 540.00 571.20 299 +28.80(+5.31%)
Nov 17, 2016 552.00 564.00 542.40 542.40 67 -7.20(-1.31%)
Nov 16, 2016 580.80 581.76 536.40 549.60 111 -28.80(-4.98%)
Nov 15, 2016 583.20 616.80 576.00 578.40 319 -4.80(-0.82%)
Nov 14, 2016 580.80 590.04 568.82 583.20 104 +1.92(+0.33%)
Nov 11, 2016 576.00 592.80 568.80 581.28 188 -11.52(-1.94%)
Nov 10, 2016 516.00 599.40 516.00 592.80 948 +79.20(+15.42%)
Nov 09, 2016 492.00 516.00 483.00 513.60 472 -9.60(-1.83%)
Nov 08, 2016 518.40 552.00 501.60 523.20 81 +2.40(+0.46%)
Nov 07, 2016 492.00 520.80 488.04 520.80 249 +36.00(+7.43%)
Nov 04, 2016 480.00 504.72 480.00 484.80 158 -2.40(-0.49%)
Nov 03, 2016 489.60 504.72 480.00 487.20 281 -2.40(-0.49%)
Nov 02, 2016 513.60 537.60 484.80 489.60 472 -33.60(-6.42%)
Nov 01, 2016 532.80 544.80 504.00 523.20 97 -8.40(-1.58%)
Oct 31, 2016 554.40 564.00 528.24 531.60 369 -22.80(-4.11%)
Oct 28, 2016 552.00 575.18 552.00 554.40 475 +4.80(+0.87%)
Oct 27, 2016 540.00 554.40 540.00 549.60 100 +7.20(+1.33%)
Oct 26, 2016 528.00 552.00 528.00 542.40 162 +9.60(+1.80%)
Oct 25, 2016 554.40 554.66 518.40 532.80 584 -26.40(-4.72%)
Oct 24, 2016 590.40 601.20 551.98 559.20 350 -31.20(-5.28%)
Oct 21, 2016 624.00 637.73 570.14 590.40 495 -40.80(-6.46%)
Oct 20, 2016 672.00 736.80 624.00 631.20 2,011 +16.80(+2.73%)
Oct 19, 2016 554.40 624.00 554.40 614.40 1,335 +66.65(+12.17%)
Oct 18, 2016 528.00 556.80 513.62 547.75 650 +19.75(+3.74%)
Oct 17, 2016 528.00 544.70 513.84 528.00 83 -2.40(-0.45%)
Oct 14, 2016 530.40 535.20 525.60 530.40 183 +4.80(+0.91%)
Oct 13, 2016 518.40 532.80 513.60 525.60 134 +4.80(+0.92%)
Oct 12, 2016 544.80 571.20 518.40 520.80 827 -24.00(-4.41%)
Oct 11, 2016 480.00 566.40 480.00 544.80 1,394 +64.80(+13.50%)
Oct 10, 2016 492.00 494.40 477.60 480.00 128 -7.20(-1.48%)
Oct 07, 2016 537.60 540.00 480.00 487.20 652 -48.00(-8.97%)
Oct 06, 2016 535.20 540.00 528.00 535.20 247 -4.80(-0.89%)
Oct 05, 2016 540.00 540.00 516.00 540.00 469 +0.00(+0.00%)
Oct 04, 2016 504.00 547.20 494.40 540.00 496 +40.80(+8.17%)
Oct 03, 2016 487.20 511.20 487.20 499.20 614 +14.40(+2.97%)
Sep 30, 2016 468.00 492.00 468.00 484.80 238 +24.00(+5.21%)
Sep 29, 2016 487.20 492.00 453.60 460.80 264 -19.46(-4.05%)
Sep 28, 2016 451.20 511.20 451.20 480.26 1,127 +29.09(+6.45%)
Sep 27, 2016 540.00 540.00 444.00 451.18 2,400 -91.22(-16.82%)
Sep 26, 2016 614.40 614.40 508.80 542.40 628 -28.80(-5.04%)
Sep 23, 2016 595.20 624.00 571.20 571.20 137 -36.00(-5.93%)
Sep 22, 2016 657.60 657.60 564.00 607.20 449 +26.40(+4.55%)
Sep 21, 2016 559.20 591.41 549.60 580.80 433 +31.20(+5.68%)
Sep 20, 2016 631.20 654.00 549.60 549.60 969 -81.60(-12.93%)
Sep 19, 2016 604.80 784.80 561.60 631.20 2,261 +69.60(+12.39%)
Sep 16, 2016 523.20 573.60 504.00 561.60 863 +40.80(+7.83%)
Sep 15, 2016 540.00 609.60 499.20 520.80 611 -9.60(-1.81%)
Sep 14, 2016 552.00 616.80 504.00 530.40 1,195 -16.80(-3.07%)
Sep 13, 2016 775.20 780.00 532.80 547.20 1,483 -156.00(-22.18%)
Sep 12, 2016 765.60 823.99 696.00 703.20 658 -105.60(-13.06%)
Sep 09, 2016 837.58 837.58 792.00 808.80 60 -4.80(-0.59%)
Sep 08, 2016 777.62 837.58 777.62 813.60 113 -4.80(-0.59%)
Sep 07, 2016 842.38 842.38 777.60 818.40 327 +9.60(+1.19%)
Sep 06, 2016 837.60 837.60 775.20 808.80 144 +2.40(+0.30%)
Sep 02, 2016 840.00 806.40 806.40 806.40 59 -7.20(-0.88%)
Sep 01, 2016 840.00 840.00 782.64 813.60 81 -9.60(-1.17%)
Aug 31, 2016 840.00 840.00 782.42 823.20 42 +7.20(+0.88%)
Aug 30, 2016 834.72 834.72 801.60 816.00 53 -4.80(-0.58%)
Aug 29, 2016 840.00 840.00 792.00 820.80 82 +7.20(+0.88%)
Aug 26, 2016 888.00 888.00 804.00 813.60 62 -28.80(-3.42%)
Aug 25, 2016 840.00 873.10 823.20 842.40 102 -28.80(-3.31%)
Aug 24, 2016 873.60 876.00 830.40 871.20 69 -9.60(-1.09%)
Aug 23, 2016 864.00 880.80 823.20 880.80 94 +4.80(+0.55%)
Aug 22, 2016 888.00 888.00 855.26 876.00 3 +9.60(+1.11%)
Aug 19, 2016 912.00 957.60 808.80 866.40 323 -45.58(-5.00%)
Aug 18, 2016 949.73 949.73 890.40 911.98 31 +16.78(+1.87%)
Aug 17, 2016 888.00 959.98 873.60 895.20 105 -4.37(-0.49%)
Aug 16, 2016 937.37 937.37 864.00 899.57 100 -12.43(-1.36%)
Aug 15, 2016 918.00 933.17 899.66 912.00 44 -19.20(-2.06%)
Aug 12, 2016 981.58 981.58 854.40 931.20 230 -2.40(-0.26%)
Aug 11, 2016 976.80 976.80 921.60 933.60 49 -21.60(-2.26%)
Aug 10, 2016 974.40 1037 933.60 955.20 31 -2.40(-0.25%)
Aug 09, 2016 936.00 967.18 921.60 957.60 55 +21.60(+2.31%)
Aug 08, 2016 986.40 988.80 926.40 936.00 14 -16.80(-1.76%)
Aug 05, 2016 978.96 979.20 926.18 952.80 44 -2.38(-0.25%)
Aug 04, 2016 931.20 986.88 914.40 955.18 180 +2.57(+0.27%)
Aug 03, 2016 998.40 998.40 940.54 952.61 39 -19.39(-2.00%)
Aug 02, 2016 984.00 1008 955.22 972.00 167 -11.74(-1.19%)
Aug 01, 2016 952.80 1003 940.80 983.74 115 +33.34(+3.51%)
Jul 29, 2016 952.80 957.60 900.00 950.40 74 +12.00(+1.28%)
Jul 28, 2016 921.60 952.80 902.40 938.40 52 +21.60(+2.36%)
Jul 27, 2016 895.22 955.20 895.20 916.80 132 +7.20(+0.79%)
Jul 26, 2016 907.20 916.80 895.20 909.60 10 -2.40(-0.26%)
Jul 25, 2016 919.20 919.20 892.80 912.00 33 +7.20(+0.80%)
Jul 22, 2016 909.60 916.80 888.00 904.80 88 -12.00(-1.31%)
Jul 21, 2016 917.14 917.14 897.60 916.80 74 +0.02(+0.00%)
Jul 20, 2016 900.00 946.08 890.40 916.78 83 -8.42(-0.91%)
Jul 19, 2016 945.60 981.60 905.04 925.20 136 -8.40(-0.90%)
Jul 18, 2016 897.60 936.00 883.20 933.60 145 -7.20(-0.77%)
Jul 15, 2016 1058 1058 900.00 940.80 145 -24.00(-2.49%)
Jul 14, 2016 931.20 984.00 921.60 964.80 133 +38.40(+4.15%)
Jul 13, 2016 909.60 960.00 880.80 926.40 69 -9.60(-1.03%)
Jul 12, 2016 964.80 987.55 859.20 936.00 382 -45.60(-4.65%)
Jul 11, 2016 979.20 1032 972.00 981.60 128 -2.40(-0.24%)
Jul 08, 2016 1051 1010 972.00 984.00 195 -26.40(-2.61%)
Jul 07, 2016 1068 1068 1010 1010 155 -28.80(-2.77%)
Jul 05, 2016 1044 1066 1018 1039 116 -7.20(-0.69%)
Jul 01, 2016 1054 1046 1046 1046 2 +26.40(+2.59%)
Jun 30, 2016 1066 1066 1019 1020 36 -7.20(-0.70%)
Jun 29, 2016 1068 1068 1013 1027 76 -4.80(-0.47%)
Jun 28, 2016 1068 1068 1030 1032 38 -2.40(-0.23%)
Jun 27, 2016 1044 1054 1028 1034 100 -7.20(-0.69%)
Jun 24, 2016 729.60 1073 540.00 1042 176 +74.40(+7.69%)
Jun 23, 2016 909.60 1001 892.80 967.20 127 +100.80(+11.63%)
Jun 22, 2016 1037 1037 866.40 866.40 282 -84.00(-8.84%)
Jun 21, 2016 1008 1066 897.60 950.40 409 -33.62(-3.42%)
Jun 20, 2016 813.60 1049 813.60 984.02 487 +170.42(+20.95%)
Jun 17, 2016 854.40 888.00 804.02 813.60 379 -48.00(-5.57%)
Jun 16, 2016 878.40 924.00 816.00 861.60 218 -26.40(-2.97%)
Jun 15, 2016 820.80 948.00 820.80 888.00 258 +57.60(+6.94%)
Jun 14, 2016 924.00 991.20 818.40 830.40 526 -106.80(-11.40%)
Jun 13, 2016 1044 1044 931.20 937.20 376 -118.80(-11.25%)
Jun 10, 2016 996.00 1068 996.00 1056 221 +24.00(+2.33%)
Jun 09, 2016 996.00 1056 996.00 1032 171 +16.80(+1.65%)
Jun 08, 2016 1020 1080 975.74 1015 303 +2.40(+0.24%)
Jun 07, 2016 931.20 1034 931.20 1013 272 +40.80(+4.20%)
Jun 06, 2016 931.20 1003 931.20 972.00 83 +40.80(+4.38%)
Jun 03, 2016 1020 1034 926.40 931.20 112 +4.80(+0.52%)
Jun 02, 2016 1020 1042 924.00 926.40 144 -69.58(-6.99%)
Jun 01, 2016 1066 1066 981.60 995.98 108 -14.42(-1.43%)
May 31, 2016 1010 1080 964.80 1010 97 +26.40(+2.68%)
May 27, 2016 890.40 984.00 984.00 984.00 123 +74.40(+8.18%)
May 26, 2016 835.20 924.00 782.40 909.60 132 +93.60(+11.47%)
May 25, 2016 828.00 849.60 780.00 816.00 40 +21.96(+2.77%)
May 24, 2016 859.20 859.20 768.00 794.04 136 +6.84(+0.87%)
May 23, 2016 775.20 840.00 770.40 787.20 74 +11.16(+1.44%)
May 20, 2016 883.20 883.20 775.20 776.04 30 -37.56(-4.62%)
May 19, 2016 859.20 861.60 801.60 813.60 35 -9.60(-1.17%)
May 18, 2016 794.42 849.60 794.42 823.20 22 -16.80(-2.00%)
May 17, 2016 861.62 861.62 784.80 840.00 86 +13.06(+1.58%)
May 16, 2016 866.40 895.18 775.20 826.94 113 -65.86(-7.38%)
May 13, 2016 892.80 904.78 823.20 892.80 86 -7.20(-0.80%)
May 12, 2016 957.60 957.60 900.00 900.00 7 +12.00(+1.35%)
May 11, 2016 995.52 995.52 888.00 888.00 13 -14.40(-1.60%)
May 10, 2016 972.00 984.00 888.00 902.40 125 -81.58(-8.29%)
May 09, 2016 1013 1013 967.20 983.98 15 -36.02(-3.53%)
May 06, 2016 1109 1114 1010 1020 210 +9.60(+0.95%)
May 05, 2016 1104 1106 1008 1010 121 -100.80(-9.07%)
May 04, 2016 1104 1121 1104 1111 20 +16.80(+1.54%)
May 03, 2016 1126 1140 1094 1094 20 -14.40(-1.30%)
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.