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

Tantech Holdings (NQ: TANH )

0.7999 -0.0409 (-4.86%)
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, 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%)
Nov 01, 2017 672.24 691.20 672.24 674.40 457 +2.40(+0.36%)
Oct 31, 2017 655.20 684.00 655.20 672.00 482 +7.20(+1.08%)
Oct 30, 2017 652.80 672.00 624.00 664.80 536 +21.60(+3.36%)
Oct 27, 2017 662.40 674.40 631.20 643.20 1,048 -14.40(-2.19%)
Oct 26, 2017 660.00 664.80 650.40 657.60 632 +3.60(+0.55%)
Oct 25, 2017 648.00 662.40 648.00 654.00 769 +6.00(+0.93%)
Oct 24, 2017 650.40 662.40 636.00 648.00 804 -7.20(-1.10%)
Oct 23, 2017 708.00 720.00 640.80 655.20 4,670 -52.80(-7.46%)
Oct 20, 2017 688.80 729.60 686.40 708.00 2,232 +19.20(+2.79%)
Oct 19, 2017 691.20 703.20 681.60 688.80 547 +2.40(+0.35%)
Oct 18, 2017 691.20 696.00 679.20 686.40 1,781 +4.80(+0.70%)
Oct 17, 2017 669.60 686.40 660.00 681.60 2,093 +16.80(+2.53%)
Oct 16, 2017 655.20 681.60 640.80 664.80 1,397 +12.00(+1.84%)
Oct 13, 2017 667.20 678.00 614.40 652.80 1,683 -12.00(-1.81%)
Oct 12, 2017 679.20 696.00 660.00 664.80 1,416 -16.80(-2.46%)
Oct 11, 2017 667.20 693.60 650.40 681.60 2,093 +9.60(+1.43%)
Oct 10, 2017 657.60 679.20 648.00 672.00 973 +12.00(+1.82%)
Oct 09, 2017 691.20 720.00 650.40 660.00 4,096 -26.40(-3.85%)
Oct 06, 2017 672.00 710.40 667.20 686.40 2,237 +16.80(+2.51%)
Oct 05, 2017 648.00 686.40 648.00 669.60 865 +19.20(+2.95%)
Oct 04, 2017 672.00 676.80 645.60 650.40 692 -14.40(-2.17%)
Oct 03, 2017 643.20 708.00 643.20 664.80 3,255 +21.60(+3.36%)
Oct 02, 2017 636.00 652.56 616.82 643.20 763 +4.80(+0.75%)
Sep 29, 2017 638.40 668.04 616.80 638.40 1,638 -4.80(-0.75%)
Sep 28, 2017 681.60 705.60 628.80 643.20 3,529 -36.00(-5.30%)
Sep 27, 2017 770.40 772.80 616.80 679.20 12,077 -333.60(-32.94%)
Sep 26, 2017 1037 1046 972.00 1013 3,125 -31.20(-2.99%)
Sep 25, 2017 1042 1070 998.40 1044 5,358 +9.60(+0.93%)
Sep 22, 2017 1051 1068 1008 1034 4,837 -9.60(-0.92%)
Sep 21, 2017 986.40 1051 969.60 1044 5,392 +67.20(+6.88%)
Sep 20, 2017 964.80 1010 956.40 976.80 2,623 +19.20(+2.01%)
Sep 19, 2017 979.20 986.40 912.00 957.60 2,330 -28.80(-2.92%)
Sep 18, 2017 981.60 1022 960.00 986.40 1,877 +9.60(+0.98%)
Sep 15, 2017 1090 928.80 976.80 10,278 -72.00(-6.86%)
Sep 14, 2017 960.00 1054 938.40 1049 6,530 +91.20(+9.52%)
Sep 13, 2017 890.40 960.00 890.40 957.60 6,879 +57.60(+6.40%)
Sep 12, 2017 873.60 912.43 856.80 900.00 8,370 +19.20(+2.18%)
Sep 11, 2017 813.60 895.20 801.60 880.80 9,651 +74.40(+9.23%)
Sep 08, 2017 792.00 820.80 784.80 806.40 2,718 +14.40(+1.82%)
Sep 07, 2017 811.20 811.20 782.40 792.00 2,851 -31.20(-3.79%)
Sep 06, 2017 806.40 842.40 777.60 823.20 3,938 +21.60(+2.69%)
Sep 05, 2017 784.80 823.20 763.20 801.60 3,811 +19.20(+2.45%)
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.