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 (%)
Feb 28, 2018 609.60 633.60 597.60 628.80 2,682 +19.20(+3.15%)
Feb 27, 2018 660.00 667.20 609.60 609.60 1,780 -57.60(-8.63%)
Feb 26, 2018 648.00 684.00 643.20 667.20 2,878 +16.80(+2.58%)
Feb 23, 2018 643.20 660.00 636.00 650.40 1,238 +4.80(+0.74%)
Feb 22, 2018 619.20 652.80 616.80 645.60 1,013 +16.80(+2.67%)
Feb 21, 2018 612.00 636.00 612.00 628.80 1,097 +9.60(+1.55%)
Feb 20, 2018 602.40 628.80 602.40 619.20 1,742 +9.60(+1.57%)
Feb 16, 2018 609.60 609.60 609.60 0 +9.60(+1.60%)
Feb 15, 2018 609.60 597.62 600.00 986 +4.80(+0.81%)
Feb 14, 2018 592.80 602.40 592.80 595.20 349 +7.20(+1.22%)
Feb 13, 2018 612.00 612.00 588.00 588.00 483 -7.20(-1.21%)
Feb 12, 2018 619.20 619.20 592.80 595.20 1,139 +2.40(+0.40%)
Feb 09, 2018 614.40 648.00 564.00 592.80 2,653 -16.80(-2.76%)
Feb 08, 2018 640.80 664.80 609.60 609.60 2,240 -38.40(-5.93%)
Feb 07, 2018 664.80 664.80 650.40 648.00 5,516 -24.00(-3.57%)
Feb 06, 2018 667.20 691.20 662.40 672.00 2,355 -12.00(-1.75%)
Feb 05, 2018 668.86 676.80 668.86 684.00 2,417 +19.20(+2.89%)
Feb 02, 2018 643.20 684.00 640.80 664.80 4,731 +24.00(+3.75%)
Feb 01, 2018 645.84 662.40 638.40 640.80 3,138 -12.00(-1.84%)
Jan 31, 2018 648.00 664.56 636.00 652.80 2,537 +9.60(+1.49%)
Jan 30, 2018 624.00 660.00 624.00 643.20 5,905 +21.60(+3.47%)
Jan 29, 2018 614.40 645.60 600.00 621.60 4,446 +2.40(+0.39%)
Jan 26, 2018 621.60 626.40 616.80 619.20 2,911 +0.00(+0.00%)
Jan 25, 2018 612.00 636.00 612.00 619.20 2,101 -4.80(-0.77%)
Jan 24, 2018 640.80 640.80 620.40 624.00 2,892 -12.00(-1.89%)
Jan 23, 2018 643.20 645.60 633.60 636.00 2,151 -2.40(-0.38%)
Jan 22, 2018 636.00 648.00 631.20 638.40 2,724 +2.40(+0.38%)
Jan 19, 2018 638.40 640.80 628.80 636.00 1,870 +2.40(+0.38%)
Jan 18, 2018 636.00 645.60 621.60 633.60 1,901 -2.40(-0.38%)
Jan 17, 2018 633.60 652.80 622.80 636.00 2,306 +2.40(+0.38%)
Jan 16, 2018 648.00 655.20 633.60 633.60 2,758 -12.00(-1.86%)
Jan 12, 2018 645.60 645.60 645.60 0 +2.40(+0.37%)
Jan 11, 2018 633.60 655.20 633.60 643.20 1,364 +2.40(+0.37%)
Jan 10, 2018 640.80 1,322 +2.40(+0.38%)
Jan 09, 2018 643.20 657.60 634.80 638.40 1,949 +0.00(+0.00%)
Jan 08, 2018 624.00 657.60 612.02 638.40 3,656 +14.40(+2.31%)
Jan 05, 2018 628.80 628.80 609.60 624.00 2,003 +0.00(+0.00%)
Jan 04, 2018 624.00 648.00 624.00 624.00 3,211 -4.80(-0.76%)
Jan 03, 2018 650.40 650.40 621.60 628.80 2,779 -16.80(-2.60%)
Jan 02, 2018 624.00 652.80 607.20 645.60 2,372 +26.40(+4.26%)
Dec 29, 2017 619.20 619.20 619.20 0 -9.60(-1.53%)
Dec 28, 2017 650.40 655.20 628.80 628.80 689 -26.40(-4.03%)
Dec 27, 2017 648.00 672.00 640.80 655.20 2,043 +9.60(+1.49%)
Dec 26, 2017 640.80 667.20 633.60 645.60 2,624 +2.40(+0.37%)
Dec 22, 2017 655.20 662.40 640.80 643.20 3,904 -7.20(-1.11%)
Dec 21, 2017 648.00 664.80 648.00 650.40 2,053 +4.80(+0.74%)
Dec 20, 2017 648.00 667.20 640.80 645.60 4,423 -4.80(-0.74%)
Dec 19, 2017 657.60 672.00 648.00 650.40 3,248 -7.20(-1.09%)
Dec 18, 2017 652.80 676.80 652.80 657.60 1,504 +4.80(+0.74%)
Dec 15, 2017 640.80 664.80 638.40 652.80 1,544 +16.80(+2.64%)
Dec 14, 2017 645.60 655.20 633.60 636.00 6,023 -12.00(-1.85%)
Dec 13, 2017 660.00 662.40 645.60 648.00 3,636 -7.20(-1.10%)
Dec 12, 2017 664.80 667.20 652.80 655.20 2,759 -9.60(-1.44%)
Dec 11, 2017 657.60 672.00 652.80 664.80 1,793 +4.80(+0.73%)
Dec 08, 2017 655.20 674.40 652.80 660.00 1,851 +2.40(+0.36%)
Dec 07, 2017 672.19 688.80 650.40 657.60 1,626 -16.80(-2.49%)
Dec 06, 2017 655.20 691.20 652.80 674.40 2,750 +12.00(+1.81%)
Dec 05, 2017 669.60 672.00 643.20 662.40 1,898 +16.80(+2.60%)
Dec 04, 2017 691.20 691.20 636.00 645.60 4,369 -55.20(-7.88%)
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.