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 (%)
Sep 28, 2018 386.40 400.80 384.00 393.60 1,030 +2.40(+0.61%)
Sep 27, 2018 381.60 396.00 381.60 391.20 879 +9.60(+2.52%)
Sep 26, 2018 381.60 386.40 376.80 381.60 850 +2.40(+0.63%)
Sep 25, 2018 391.20 391.20 379.20 379.20 1,277 -9.60(-2.47%)
Sep 24, 2018 384.00 400.80 384.00 388.80 1,226 -2.40(-0.61%)
Sep 21, 2018 388.80 403.20 384.00 391.20 1,243 +0.00(+0.00%)
Sep 20, 2018 386.40 393.60 379.20 391.20 1,540 +2.40(+0.62%)
Sep 19, 2018 386.40 391.20 379.20 388.80 1,398 +2.40(+0.62%)
Sep 18, 2018 376.80 388.80 374.40 386.40 2,370 +7.20(+1.90%)
Sep 17, 2018 384.00 396.00 374.40 379.20 2,586 -2.40(-0.63%)
Sep 14, 2018 381.60 393.60 376.80 381.60 2,568 -3.60(-0.93%)
Sep 13, 2018 384.00 393.60 374.40 385.20 2,137 +1.20(+0.31%)
Sep 12, 2018 376.80 388.80 376.80 384.00 2,401 +9.60(+2.56%)
Sep 11, 2018 379.20 396.00 374.40 374.40 2,281 -7.20(-1.89%)
Sep 10, 2018 388.80 400.80 379.20 381.60 2,282 -7.20(-1.85%)
Sep 07, 2018 372.00 393.60 367.20 388.80 2,227 +12.00(+3.18%)
Sep 06, 2018 376.80 391.20 372.00 376.80 2,603 -4.80(-1.26%)
Sep 05, 2018 381.60 384.00 367.20 381.60 2,368 -2.40(-0.62%)
Sep 04, 2018 369.60 396.00 362.40 384.00 2,650 +12.00(+3.23%)
Aug 31, 2018 372.00 372.00 372.00 0 -14.40(-3.73%)
Aug 30, 2018 381.60 403.20 381.60 386.40 2,100 -7.20(-1.83%)
Aug 29, 2018 400.80 400.80 367.20 393.60 3,022 +3.60(+0.92%)
Aug 28, 2018 384.00 398.40 384.00 390.00 2,263 +8.40(+2.20%)
Aug 27, 2018 403.20 403.20 379.20 381.60 2,241 -9.60(-2.45%)
Aug 24, 2018 396.00 405.60 388.80 391.20 2,192 +0.00(+0.00%)
Aug 23, 2018 393.60 403.20 391.20 391.20 2,238 -2.40(-0.61%)
Aug 22, 2018 386.40 403.20 384.00 393.60 2,398 +4.80(+1.23%)
Aug 21, 2018 374.40 398.40 372.00 388.80 2,319 +7.20(+1.89%)
Aug 20, 2018 379.20 386.40 379.20 381.60 2,902 +2.40(+0.63%)
Aug 17, 2018 372.00 384.00 367.20 379.20 2,625 +2.40(+0.64%)
Aug 16, 2018 379.20 388.80 375.05 376.80 2,406 +0.00(+0.00%)
Aug 15, 2018 386.40 386.40 369.84 376.80 2,117 +0.00(+0.00%)
Aug 14, 2018 388.80 391.20 375.60 376.80 651 +0.00(+0.00%)
Aug 13, 2018 369.60 388.80 367.18 376.80 2,237 +7.20(+1.95%)
Aug 10, 2018 376.80 384.00 367.20 369.60 2,162 -7.20(-1.91%)
Aug 09, 2018 374.40 396.00 371.95 376.80 2,868 +2.40(+0.64%)
Aug 08, 2018 369.60 384.00 367.20 374.40 2,155 +7.20(+1.96%)
Aug 07, 2018 364.80 372.00 362.40 367.20 2,580 +0.00(+0.00%)
Aug 06, 2018 360.00 367.20 340.80 367.20 2,135 +9.60(+2.68%)
Aug 03, 2018 376.80 376.80 355.20 357.60 1,322 -4.80(-1.32%)
Aug 02, 2018 372.00 374.40 360.00 362.40 1,560 -7.20(-1.95%)
Aug 01, 2018 367.20 384.00 362.40 369.60 1,291 +2.40(+0.65%)
Jul 31, 2018 360.00 374.40 352.80 367.20 1,604 +12.00(+3.38%)
Jul 30, 2018 360.00 372.00 350.40 355.20 1,867 -7.20(-1.99%)
Jul 27, 2018 369.60 369.60 355.20 362.40 1,553 +0.00(+0.00%)
Jul 26, 2018 357.60 376.80 345.60 362.40 2,353 +19.20(+5.59%)
Jul 25, 2018 342.72 364.80 338.40 343.20 4,328 -4.80(-1.38%)
Jul 24, 2018 352.80 352.80 336.00 348.00 1,931 +3.60(+1.05%)
Jul 23, 2018 343.20 360.00 326.38 344.40 3,165 +1.20(+0.35%)
Jul 20, 2018 367.20 372.00 336.00 343.20 2,971 -21.60(-5.92%)
Jul 19, 2018 333.60 367.20 321.60 364.80 2,351 +31.20(+9.35%)
Jul 18, 2018 321.60 333.60 302.40 333.60 889 +14.40(+4.51%)
Jul 17, 2018 321.60 328.80 319.20 319.20 1,057 -4.80(-1.48%)
Jul 16, 2018 336.00 336.00 304.80 324.00 1,046 -9.60(-2.88%)
Jul 13, 2018 319.20 348.00 319.20 333.60 2,282 +14.40(+4.51%)
Jul 12, 2018 314.40 345.60 302.40 319.20 3,486 +19.20(+6.40%)
Jul 11, 2018 398.40 434.40 264.00 300.00 10,533 -57.60(-16.11%)
Jul 10, 2018 628.80 650.40 314.40 357.60 10,232 -277.20(-43.67%)
Jul 09, 2018 679.20 691.20 615.60 634.80 1,009 -44.40(-6.54%)
Jul 06, 2018 681.60 688.80 669.60 679.20 524 -7.20(-1.05%)
Jul 05, 2018 684.00 696.00 684.00 686.40 279 -2.40(-0.35%)
Jul 03, 2018 688.80 688.80 688.80 0 +2.40(+0.35%)
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.