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 (%)
Dec 31, 2018 424.80 427.20 410.40 417.60 534 -7.20(-1.69%)
Dec 28, 2018 439.20 465.60 422.40 424.80 1,713 -19.20(-4.32%)
Dec 27, 2018 427.20 444.00 420.00 444.00 578 +16.80(+3.93%)
Dec 26, 2018 420.00 429.60 415.20 427.20 661 +7.20(+1.71%)
Dec 24, 2018 420.00 432.00 415.20 420.00 656 -9.60(-2.23%)
Dec 21, 2018 422.40 439.20 420.00 429.60 1,094 +2.40(+0.56%)
Dec 20, 2018 415.20 439.20 410.40 427.20 1,178 +9.60(+2.30%)
Dec 19, 2018 420.00 449.45 408.00 417.60 1,965 -4.80(-1.14%)
Dec 18, 2018 422.40 429.60 396.00 422.40 1,354 -4.80(-1.12%)
Dec 17, 2018 412.80 429.60 412.80 427.20 1,136 +7.20(+1.71%)
Dec 14, 2018 396.00 427.20 396.00 420.00 2,578 +24.00(+6.06%)
Dec 13, 2018 391.20 403.20 381.60 396.00 1,658 +2.40(+0.61%)
Dec 12, 2018 386.40 393.60 379.20 393.60 1,097 +12.00(+3.14%)
Dec 11, 2018 379.20 393.60 367.20 381.60 1,715 +2.40(+0.63%)
Dec 10, 2018 398.40 400.80 367.20 379.20 3,373 -19.20(-4.82%)
Dec 07, 2018 422.40 422.40 396.00 398.40 1,129 -26.40(-6.21%)
Dec 06, 2018 417.60 432.00 410.40 424.80 1,164 +2.40(+0.57%)
Dec 04, 2018 424.80 439.20 415.20 422.40 1,149 -4.80(-1.12%)
Dec 03, 2018 412.80 427.20 405.60 427.20 1,232 +19.20(+4.71%)
Nov 30, 2018 420.00 427.20 400.80 408.00 1,639 -16.80(-3.95%)
Nov 29, 2018 427.20 432.00 415.20 424.80 1,328 -7.20(-1.67%)
Nov 28, 2018 417.60 439.20 412.80 432.00 1,435 +4.80(+1.12%)
Nov 27, 2018 417.60 429.60 403.20 427.20 1,270 +7.20(+1.71%)
Nov 26, 2018 427.20 439.20 415.20 420.00 1,104 -12.00(-2.78%)
Nov 23, 2018 408.00 436.80 400.80 432.00 1,350 +24.00(+5.88%)
Nov 21, 2018 408.00 408.00 408.00 0 +4.80(+1.19%)
Nov 20, 2018 393.60 417.60 393.60 403.20 1,238 +0.00(+0.00%)
Nov 19, 2018 396.00 417.60 386.40 403.20 932 +9.60(+2.44%)
Nov 16, 2018 393.60 410.40 369.60 393.60 1,182 +0.00(+0.00%)
Nov 15, 2018 405.60 415.20 386.40 393.60 1,128 -4.80(-1.20%)
Nov 14, 2018 403.20 424.80 396.00 398.40 1,104 +2.40(+0.61%)
Nov 13, 2018 417.60 436.80 393.60 396.00 1,109 -14.40(-3.51%)
Nov 12, 2018 427.20 446.40 403.20 410.40 1,157 -19.20(-4.47%)
Nov 09, 2018 434.40 453.60 420.00 429.60 1,120 -7.20(-1.65%)
Nov 08, 2018 424.80 453.60 422.40 436.80 957 +14.40(+3.41%)
Nov 07, 2018 422.40 444.00 412.80 422.40 966 -7.20(-1.68%)
Nov 06, 2018 412.80 432.00 403.20 429.60 1,123 +24.00(+5.92%)
Nov 05, 2018 417.60 420.00 398.40 405.60 973 -7.20(-1.74%)
Nov 02, 2018 432.00 439.20 400.80 412.80 1,150 -14.40(-3.37%)
Nov 01, 2018 386.40 451.20 386.40 427.20 1,957 +33.60(+8.54%)
Oct 31, 2018 384.00 398.40 384.00 393.60 805 +0.00(+0.00%)
Oct 30, 2018 381.60 396.00 381.60 393.60 643 +14.40(+3.80%)
Oct 29, 2018 388.80 403.20 379.20 379.20 831 -12.00(-3.07%)
Oct 26, 2018 386.40 396.00 374.40 391.20 727 -2.40(-0.61%)
Oct 25, 2018 384.00 393.60 374.40 393.60 831 +9.60(+2.50%)
Oct 24, 2018 384.00 393.60 374.40 384.00 957 +0.00(+0.00%)
Oct 23, 2018 369.60 391.20 364.80 384.00 995 +12.00(+3.23%)
Oct 22, 2018 374.40 384.00 367.20 372.00 898 -2.40(-0.64%)
Oct 19, 2018 376.80 376.80 367.20 374.40 729 -4.80(-1.27%)
Oct 18, 2018 381.60 386.40 350.40 379.20 1,511 -2.40(-0.63%)
Oct 17, 2018 381.60 403.20 367.20 381.60 1,216 -4.80(-1.24%)
Oct 16, 2018 381.60 386.40 360.00 386.40 1,449 +7.20(+1.90%)
Oct 15, 2018 384.00 396.00 379.20 379.20 845 -4.80(-1.25%)
Oct 12, 2018 379.20 396.00 374.40 384.00 764 +9.60(+2.56%)
Oct 11, 2018 386.40 393.60 372.91 374.40 722 -14.40(-3.70%)
Oct 10, 2018 422.40 460.80 386.40 388.80 2,462 -31.20(-7.43%)
Oct 09, 2018 398.40 427.18 393.60 420.00 1,110 +21.60(+5.42%)
Oct 08, 2018 393.60 400.80 393.60 398.40 1,432 +7.20(+1.84%)
Oct 05, 2018 388.80 398.40 386.40 391.20 937 +1.80(+0.46%)
Oct 04, 2018 388.80 396.00 388.80 389.40 718 +3.00(+0.78%)
Oct 03, 2018 391.20 396.00 384.00 386.40 864 -4.80(-1.23%)
Oct 02, 2018 391.20 398.40 386.40 391.20 756 -2.40(-0.61%)
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.