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 (%)
Feb 28, 2017 436.80 436.80 412.80 412.80 91 -16.80(-3.91%)
Feb 27, 2017 427.20 434.16 427.20 429.60 57 +9.60(+2.29%)
Feb 24, 2017 441.70 441.70 420.00 420.00 232 -24.00(-5.41%)
Feb 23, 2017 441.60 494.40 434.40 444.00 998 +12.00(+2.78%)
Feb 22, 2017 444.00 463.20 432.00 432.00 119 -9.60(-2.17%)
Feb 21, 2017 410.40 448.80 410.40 441.60 153 +31.44(+7.67%)
Feb 17, 2017 410.16 410.16 410.16 0 -12.00(-2.84%)
Feb 16, 2017 446.16 446.16 412.80 422.16 485 -19.44(-4.40%)
Feb 15, 2017 446.40 448.80 436.80 441.60 121 -12.00(-2.65%)
Feb 14, 2017 460.80 463.20 444.00 453.60 132 -12.00(-2.58%)
Feb 13, 2017 434.40 468.00 434.40 465.60 554 +31.20(+7.18%)
Feb 10, 2017 448.56 448.56 429.60 434.40 68 -7.20(-1.63%)
Feb 09, 2017 460.80 460.80 422.40 441.60 159 -2.40(-0.54%)
Feb 08, 2017 451.20 460.78 427.20 444.00 236 -7.20(-1.60%)
Feb 07, 2017 475.20 475.20 412.80 451.20 485 +4.80(+1.08%)
Feb 06, 2017 439.20 484.80 429.60 446.40 643 +7.22(+1.64%)
Feb 03, 2017 436.80 439.22 427.44 439.18 76 -2.40(-0.54%)
Feb 02, 2017 432.00 460.82 431.76 441.58 145 +9.58(+2.22%)
Feb 01, 2017 431.28 436.37 422.40 432.00 80 +4.80(+1.12%)
Jan 31, 2017 448.80 456.00 422.40 427.20 161 -28.80(-6.32%)
Jan 30, 2017 461.04 463.20 451.20 456.00 10 -4.80(-1.04%)
Jan 27, 2017 453.60 470.40 451.20 460.80 64 +4.80(+1.05%)
Jan 26, 2017 480.00 481.20 453.60 456.00 248 -24.00(-5.00%)
Jan 25, 2017 475.22 508.80 461.14 480.00 751 -7.20(-1.48%)
Jan 24, 2017 486.62 487.20 448.80 487.20 347 -4.80(-0.98%)
Jan 23, 2017 494.40 494.40 480.00 492.00 117 +0.00(+0.00%)
Jan 20, 2017 492.00 494.40 482.40 492.00 29 +0.00(+0.00%)
Jan 19, 2017 492.00 496.80 489.60 492.00 41 +0.00(+0.00%)
Jan 18, 2017 484.80 498.96 484.80 492.00 83 +7.20(+1.49%)
Jan 17, 2017 494.40 494.40 480.00 484.80 42 +2.30(+0.48%)
Jan 13, 2017 482.50 482.50 482.50 0 +0.10(+0.02%)
Jan 12, 2017 489.60 501.36 480.00 482.40 79 -7.20(-1.47%)
Jan 11, 2017 489.84 499.20 489.60 489.60 6 -2.40(-0.49%)
Jan 10, 2017 492.00 494.40 483.62 492.00 125 -2.40(-0.49%)
Jan 09, 2017 520.80 520.80 482.40 494.40 248 -14.40(-2.83%)
Jan 06, 2017 527.98 528.00 501.60 508.80 82 +4.80(+0.95%)
Jan 05, 2017 525.60 525.60 504.00 504.00 45 -19.20(-3.67%)
Jan 04, 2017 537.60 537.60 504.00 523.20 98 +4.78(+0.92%)
Jan 03, 2017 494.40 537.60 480.00 518.42 411 +33.65(+6.94%)
Dec 30, 2016 484.78 484.78 484.78 0 -19.22(-3.81%)
Dec 29, 2016 509.04 514.15 504.00 504.00 97 -4.80(-0.94%)
Dec 28, 2016 544.80 544.80 504.00 508.80 29 +0.00(+0.00%)
Dec 27, 2016 518.40 523.20 504.00 508.80 187 -7.20(-1.40%)
Dec 23, 2016 516.00 516.00 516.00 0 -21.60(-4.02%)
Dec 22, 2016 542.40 542.40 525.98 537.60 47 +5.06(+0.95%)
Dec 21, 2016 540.00 540.00 528.00 532.54 15 -5.06(-0.94%)
Dec 20, 2016 537.60 561.60 525.60 537.60 16 +11.98(+2.28%)
Dec 19, 2016 556.80 556.80 520.80 525.62 67 +9.62(+1.87%)
Dec 16, 2016 530.40 530.40 516.00 516.00 95 +9.60(+1.90%)
Dec 15, 2016 547.20 547.27 506.40 506.40 318 -31.20(-5.80%)
Dec 14, 2016 554.40 554.40 532.80 537.60 148 -9.60(-1.75%)
Dec 13, 2016 549.60 576.00 547.20 547.20 87 -4.80(-0.87%)
Dec 12, 2016 600.00 600.00 542.40 552.00 277 -26.40(-4.56%)
Dec 09, 2016 576.00 602.42 552.00 578.40 323 +2.40(+0.42%)
Dec 08, 2016 576.00 643.20 568.01 576.00 894 +4.80(+0.84%)
Dec 07, 2016 564.02 581.04 564.02 571.20 137 +7.20(+1.28%)
Dec 06, 2016 542.40 568.80 542.40 564.00 85 +12.00(+2.17%)
Dec 05, 2016 564.00 566.40 530.40 552.00 156 -7.20(-1.29%)
Dec 02, 2016 548.83 559.20 548.83 559.20 86 +7.22(+1.31%)
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.