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

Tantech Holdings (NQ: TANH )

0.7999 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
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.