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

Tantech Holdings (NQ: TANH )

0.6399 -0.0100 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2018 648.00 664.56 636.00 652.80 2,537 +9.60(+1.49%)
Jan 30, 2018 624.00 660.00 624.00 643.20 5,905 +21.60(+3.47%)
Jan 29, 2018 614.40 645.60 600.00 621.60 4,446 +2.40(+0.39%)
Jan 26, 2018 621.60 626.40 616.80 619.20 2,911 +0.00(+0.00%)
Jan 25, 2018 612.00 636.00 612.00 619.20 2,101 -4.80(-0.77%)
Jan 24, 2018 640.80 640.80 620.40 624.00 2,892 -12.00(-1.89%)
Jan 23, 2018 643.20 645.60 633.60 636.00 2,151 -2.40(-0.38%)
Jan 22, 2018 636.00 648.00 631.20 638.40 2,724 +2.40(+0.38%)
Jan 19, 2018 638.40 640.80 628.80 636.00 1,870 +2.40(+0.38%)
Jan 18, 2018 636.00 645.60 621.60 633.60 1,901 -2.40(-0.38%)
Jan 17, 2018 633.60 652.80 622.80 636.00 2,306 +2.40(+0.38%)
Jan 16, 2018 648.00 655.20 633.60 633.60 2,758 -12.00(-1.86%)
Jan 12, 2018 645.60 645.60 645.60 0 +2.40(+0.37%)
Jan 11, 2018 633.60 655.20 633.60 643.20 1,364 +2.40(+0.37%)
Jan 10, 2018 640.80 1,322 +2.40(+0.38%)
Jan 09, 2018 643.20 657.60 634.80 638.40 1,949 +0.00(+0.00%)
Jan 08, 2018 624.00 657.60 612.02 638.40 3,656 +14.40(+2.31%)
Jan 05, 2018 628.80 628.80 609.60 624.00 2,003 +0.00(+0.00%)
Jan 04, 2018 624.00 648.00 624.00 624.00 3,211 -4.80(-0.76%)
Jan 03, 2018 650.40 650.40 621.60 628.80 2,779 -16.80(-2.60%)
Jan 02, 2018 624.00 652.80 607.20 645.60 2,372 +26.40(+4.26%)
Dec 29, 2017 619.20 619.20 619.20 0 -9.60(-1.53%)
Dec 28, 2017 650.40 655.20 628.80 628.80 689 -26.40(-4.03%)
Dec 27, 2017 648.00 672.00 640.80 655.20 2,043 +9.60(+1.49%)
Dec 26, 2017 640.80 667.20 633.60 645.60 2,624 +2.40(+0.37%)
Dec 22, 2017 655.20 662.40 640.80 643.20 3,904 -7.20(-1.11%)
Dec 21, 2017 648.00 664.80 648.00 650.40 2,053 +4.80(+0.74%)
Dec 20, 2017 648.00 667.20 640.80 645.60 4,423 -4.80(-0.74%)
Dec 19, 2017 657.60 672.00 648.00 650.40 3,248 -7.20(-1.09%)
Dec 18, 2017 652.80 676.80 652.80 657.60 1,504 +4.80(+0.74%)
Dec 15, 2017 640.80 664.80 638.40 652.80 1,544 +16.80(+2.64%)
Dec 14, 2017 645.60 655.20 633.60 636.00 6,023 -12.00(-1.85%)
Dec 13, 2017 660.00 662.40 645.60 648.00 3,636 -7.20(-1.10%)
Dec 12, 2017 664.80 667.20 652.80 655.20 2,759 -9.60(-1.44%)
Dec 11, 2017 657.60 672.00 652.80 664.80 1,793 +4.80(+0.73%)
Dec 08, 2017 655.20 674.40 652.80 660.00 1,851 +2.40(+0.36%)
Dec 07, 2017 672.19 688.80 650.40 657.60 1,626 -16.80(-2.49%)
Dec 06, 2017 655.20 691.20 652.80 674.40 2,750 +12.00(+1.81%)
Dec 05, 2017 669.60 672.00 643.20 662.40 1,898 +16.80(+2.60%)
Dec 04, 2017 691.20 691.20 636.00 645.60 4,369 -55.20(-7.88%)
Dec 01, 2017 698.40 710.40 688.80 700.80 1,051 +9.60(+1.39%)
Nov 30, 2017 696.00 727.20 672.00 691.20 4,987 +7.20(+1.05%)
Nov 29, 2017 691.20 712.80 676.80 684.00 2,889 -4.80(-0.70%)
Nov 28, 2017 741.60 741.60 681.60 688.80 8,157 -50.40(-6.82%)
Nov 27, 2017 720.00 753.60 710.40 739.20 3,499 +7.20(+0.98%)
Nov 24, 2017 734.40 756.00 693.60 732.00 6,336 -14.40(-1.93%)
Nov 22, 2017 724.80 756.00 696.00 746.40 6,832 +16.80(+2.30%)
Nov 21, 2017 746.40 753.60 697.20 729.60 4,778 -12.00(-1.62%)
Nov 20, 2017 676.80 756.00 667.20 741.60 13,574 +67.20(+9.96%)
Nov 17, 2017 712.80 724.80 662.40 674.40 3,733 -45.60(-6.33%)
Nov 16, 2017 724.80 729.60 680.40 720.00 2,785 -9.60(-1.32%)
Nov 15, 2017 758.40 770.54 696.00 729.60 3,493 -28.80(-3.80%)
Nov 14, 2017 751.20 763.20 732.00 758.40 1,981 +16.80(+2.27%)
Nov 13, 2017 710.40 744.00 710.40 741.60 1,451 +21.60(+3.00%)
Nov 10, 2017 676.80 739.20 655.20 720.00 9,915 +50.40(+7.53%)
Nov 09, 2017 660.00 705.60 640.80 669.60 7,638 +14.40(+2.20%)
Nov 08, 2017 698.40 723.60 640.80 655.20 6,565 -52.80(-7.46%)
Nov 07, 2017 696.00 712.80 684.00 708.00 2,678 +21.60(+3.15%)
Nov 06, 2017 681.60 700.80 676.78 686.40 1,272 -2.40(-0.35%)
Nov 03, 2017 688.80 708.00 679.20 688.80 1,249 +4.80(+0.70%)
Nov 02, 2017 679.20 691.20 667.20 684.00 1,448 +9.60(+1.42%)
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.