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 (%)
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%)
Oct 01, 2020 585.60 592.80 532.80 559.20 7,578 -38.40(-6.43%)
Sep 30, 2020 588.00 607.20 580.80 597.60 10,376 +12.00(+2.05%)
Sep 29, 2020 576.00 588.00 561.60 585.60 3,530 +12.00(+2.09%)
Sep 28, 2020 561.60 580.80 547.20 573.60 1,895 +9.60(+1.70%)
Sep 25, 2020 559.20 592.80 554.40 564.00 8,921 +4.80(+0.86%)
Sep 24, 2020 537.60 578.40 525.60 559.20 10,066 +21.60(+4.02%)
Sep 23, 2020 506.40 571.20 506.40 537.60 4,480 +33.60(+6.67%)
Sep 22, 2020 489.60 523.20 482.86 504.00 3,039 +7.20(+1.45%)
Sep 21, 2020 494.40 513.60 480.00 496.80 444 -7.20(-1.43%)
Sep 18, 2020 537.60 542.40 470.40 504.00 1,146 -16.80(-3.23%)
Sep 17, 2020 559.20 580.80 520.80 520.80 2,239 -36.00(-6.47%)
Sep 16, 2020 532.80 571.20 532.80 556.80 3,083 +26.40(+4.98%)
Sep 15, 2020 540.00 580.80 528.00 530.40 4,238 -12.00(-2.21%)
Sep 14, 2020 513.60 568.80 513.60 542.40 2,318 +33.60(+6.60%)
Sep 11, 2020 520.80 537.58 484.80 508.80 748 -14.40(-2.75%)
Sep 10, 2020 513.60 528.00 499.20 523.20 107 +9.60(+1.87%)
Sep 09, 2020 523.20 525.60 506.40 513.60 105 +4.80(+0.94%)
Sep 08, 2020 494.40 528.00 494.40 508.80 376 +2.40(+0.47%)
Sep 04, 2020 482.40 518.40 482.40 506.40 227 +21.60(+4.46%)
Sep 03, 2020 499.20 506.40 484.80 484.80 633 -21.60(-4.27%)
Sep 02, 2020 504.00 520.78 492.00 506.40 361 +0.00(+0.00%)
Sep 01, 2020 484.80 523.20 480.00 506.40 918 +21.60(+4.46%)
Aug 31, 2020 482.40 487.20 475.20 484.80 400 +4.80(+1.00%)
Aug 28, 2020 489.60 492.00 475.20 480.00 374 -4.80(-0.99%)
Aug 27, 2020 444.00 494.40 439.20 484.80 2,462 +31.20(+6.88%)
Aug 26, 2020 444.00 453.60 439.20 453.60 191 +3.60(+0.80%)
Aug 25, 2020 451.20 456.00 446.40 450.00 148 -1.20(-0.27%)
Aug 24, 2020 436.80 460.80 434.40 451.20 685 +14.40(+3.30%)
Aug 21, 2020 424.80 439.20 424.80 436.80 265 +9.60(+2.25%)
Aug 20, 2020 434.40 444.00 426.24 427.20 804 -12.00(-2.73%)
Aug 19, 2020 444.00 444.00 436.80 439.20 1,002 +0.00(+0.00%)
Aug 18, 2020 436.80 444.00 429.60 439.20 381 +0.00(+0.00%)
Aug 17, 2020 436.80 444.00 429.60 439.20 597 +4.80(+1.10%)
Aug 14, 2020 427.99 436.78 420.00 434.40 1,215 +4.80(+1.12%)
Aug 13, 2020 427.20 441.60 424.80 429.60 874 -7.20(-1.65%)
Aug 12, 2020 434.40 441.60 422.40 436.80 294 +4.80(+1.11%)
Aug 11, 2020 441.60 446.40 405.60 432.00 871 -12.00(-2.70%)
Aug 10, 2020 439.20 446.40 432.00 444.00 509 +4.80(+1.09%)
Aug 07, 2020 448.80 458.50 436.80 439.20 667 -9.60(-2.14%)
Aug 06, 2020 424.80 470.40 422.40 448.80 2,446 +21.60(+5.06%)
Aug 05, 2020 427.20 427.20 417.60 427.20 335 +0.00(+0.00%)
Aug 04, 2020 420.00 432.00 417.60 427.20 774 -4.80(-1.11%)
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.