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 (%)
Dec 31, 2021 112.80 115.20 107.98 110.33 3,621 -3.67(-3.22%)
Dec 30, 2021 105.60 119.74 105.62 114.00 8,362 +9.46(+9.04%)
Dec 29, 2021 108.82 116.40 101.42 104.54 7,111 -8.26(-7.32%)
Dec 28, 2021 100.80 119.88 100.80 112.80 14,243 +9.58(+9.28%)
Dec 27, 2021 98.40 106.97 96.55 103.22 9,009 +2.69(+2.67%)
Dec 23, 2021 103.73 103.92 91.20 100.54 11,871 -2.69(-2.60%)
Dec 22, 2021 98.40 106.56 98.45 103.22 2,824 -0.22(-0.21%)
Dec 21, 2021 101.04 109.22 93.26 103.44 12,631 -0.98(-0.94%)
Dec 20, 2021 98.40 109.20 96.10 104.42 9,923 +0.02(+0.02%)
Dec 17, 2021 111.98 115.61 98.40 104.40 18,865 -7.58(-6.77%)
Dec 16, 2021 122.40 121.99 111.38 111.98 8,167 -6.34(-5.35%)
Dec 15, 2021 129.60 130.20 110.64 118.32 24,093 -13.68(-10.36%)
Dec 14, 2021 135.98 138.72 127.20 132.00 9,385 -15.60(-10.57%)
Dec 13, 2021 132.00 154.70 126.46 147.60 83,140 +14.81(+11.15%)
Dec 10, 2021 134.40 135.91 124.08 132.79 33,228 -5.02(-3.64%)
Dec 09, 2021 132.14 145.68 126.00 137.81 27,653 +4.61(+3.46%)
Dec 08, 2021 136.20 139.18 125.52 133.20 23,183 -4.56(-3.31%)
Dec 07, 2021 144.00 153.12 132.72 137.76 33,420 -6.24(-4.33%)
Dec 06, 2021 139.20 154.80 130.80 144.00 41,922 -11.57(-7.44%)
Dec 03, 2021 146.40 160.73 134.40 155.57 38,721 +0.77(+0.50%)
Dec 02, 2021 156.00 157.20 148.80 154.80 45,641 -205.20(-57.00%)
Dec 01, 2021 240.00 372.02 220.80 360.00 45,198 +122.42(+51.53%)
Nov 30, 2021 229.37 237.60 217.61 237.58 3,544 +8.76(+3.83%)
Nov 29, 2021 215.71 229.97 204.14 228.82 5,182 +14.02(+6.53%)
Nov 26, 2021 199.44 214.80 194.28 214.80 2,481 -6.24(-2.82%)
Nov 24, 2021 210.00 227.98 204.65 221.04 2,939 +8.74(+4.11%)
Nov 23, 2021 213.14 218.40 194.40 212.30 1,545 -6.19(-2.83%)
Nov 22, 2021 211.20 226.08 208.80 218.50 4,314 +7.30(+3.45%)
Nov 19, 2021 199.20 213.60 194.40 211.20 2,124 +13.68(+6.93%)
Nov 18, 2021 208.32 199.99 194.02 197.52 3,054 -1.68(-0.84%)
Nov 17, 2021 194.40 204.00 194.50 199.20 797 -0.89(-0.44%)
Nov 16, 2021 201.60 211.18 194.40 200.09 2,097 -0.53(-0.26%)
Nov 15, 2021 216.00 218.40 198.48 200.62 3,625 -12.50(-5.87%)
Nov 12, 2021 201.60 215.76 199.56 213.12 3,659 +5.54(+2.67%)
Nov 11, 2021 172.51 211.20 172.51 207.58 8,087 +37.18(+21.82%)
Nov 10, 2021 169.22 170.40 2,977 -3.07(-1.77%)
Nov 09, 2021 170.40 176.40 168.24 173.47 846 -0.55(-0.32%)
Nov 08, 2021 168.00 179.76 168.05 174.02 1,485 +5.66(+3.36%)
Nov 05, 2021 172.63 175.15 168.00 168.36 850 -2.86(-1.67%)
Nov 04, 2021 168.00 174.96 168.00 171.22 892 +0.82(+0.48%)
Nov 03, 2021 175.32 179.09 170.40 170.40 1,198 -7.20(-4.05%)
Nov 02, 2021 168.79 177.60 163.20 177.60 2,582 +4.80(+2.78%)
Nov 01, 2021 174.86 180.89 169.61 172.80 2,380 -8.09(-4.47%)
Oct 29, 2021 184.80 194.33 177.62 180.89 1,429 -13.46(-6.93%)
Oct 28, 2021 180.00 194.35 5,139 -0.50(-0.26%)
Oct 27, 2021 182.40 235.20 182.93 194.86 20,912 +13.18(+7.25%)
Oct 26, 2021 175.08 181.68 9,926 +7.68(+4.41%)
Oct 25, 2021 160.56 174.72 158.40 174.00 3,613 +15.72(+9.93%)
Oct 22, 2021 160.80 160.80 153.12 158.28 2,035 -0.14(-0.09%)
Oct 21, 2021 159.72 165.55 156.00 158.42 875 -4.73(-2.90%)
Oct 20, 2021 156.00 163.92 155.57 163.15 742 +4.25(+2.67%)
Oct 19, 2021 165.60 170.38 156.00 158.90 1,643 -7.46(-4.49%)
Oct 18, 2021 168.00 168.82 163.58 166.37 753 -0.70(-0.42%)
Oct 15, 2021 168.00 168.00 163.25 167.06 874 +2.06(+1.25%)
Oct 14, 2021 164.42 165.12 163.25 165.00 595 +1.85(+1.13%)
Oct 13, 2021 162.67 163.18 158.40 163.15 662 +3.79(+2.38%)
Oct 12, 2021 153.60 159.60 151.22 159.36 1,369 +8.02(+5.30%)
Oct 11, 2021 147.98 153.38 147.98 151.34 1,318 +2.76(+1.86%)
Oct 08, 2021 153.74 156.62 146.40 148.58 1,473 -5.16(-3.36%)
Oct 07, 2021 151.20 160.15 150.50 153.74 1,719 +2.54(+1.68%)
Oct 06, 2021 148.80 153.48 143.95 151.20 1,367 +2.40(+1.61%)
Oct 05, 2021 152.66 155.04 147.12 148.80 764 -4.10(-2.68%)
Oct 04, 2021 158.35 160.58 151.49 152.90 890 -5.93(-3.73%)
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.