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, 2020 523.20 530.40 465.60 484.80 24,683 -14.40(-2.88%)
Nov 27, 2020 513.60 513.60 484.80 499.20 16,047 +21.60(+4.52%)
Nov 25, 2020 475.20 501.60 444.00 477.60 30,792 -48.00(-9.13%)
Nov 24, 2020 631.20 691.20 434.40 525.60 120,349 +12.00(+2.34%)
Nov 23, 2020 343.20 561.60 333.60 513.60 234,476 +201.60(+64.62%)
Nov 20, 2020 331.20 333.60 285.60 312.00 149,951 -350.40(-52.90%)
Nov 19, 2020 794.40 794.40 655.20 662.40 5,956 -184.80(-21.81%)
Nov 18, 2020 830.40 866.40 825.60 847.20 4,501 +21.60(+2.62%)
Nov 17, 2020 847.20 861.60 770.45 825.60 10,790 -45.60(-5.23%)
Nov 16, 2020 787.20 876.00 763.20 871.20 11,125 +84.00(+10.67%)
Nov 13, 2020 784.80 804.00 756.00 787.20 2,906 +26.40(+3.47%)
Nov 12, 2020 703.20 768.00 700.80 760.80 3,510 +57.60(+8.19%)
Nov 11, 2020 705.60 727.20 696.00 703.20 4,605 -12.00(-1.68%)
Nov 10, 2020 679.20 736.80 660.00 715.20 6,759 +40.80(+6.05%)
Nov 09, 2020 660.00 691.20 655.20 674.40 3,463 +33.60(+5.24%)
Nov 06, 2020 662.40 679.20 631.20 640.80 1,795 -21.60(-3.26%)
Nov 05, 2020 655.20 691.20 655.20 662.40 2,142 +16.80(+2.60%)
Nov 04, 2020 621.60 667.20 602.42 645.60 1,849 +21.60(+3.46%)
Nov 03, 2020 607.20 636.00 600.00 624.00 2,237 +16.80(+2.77%)
Nov 02, 2020 636.00 652.80 604.80 607.20 1,481 -28.80(-4.53%)
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%)
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.