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, 2023 2.410 2.490 2.410 2.450 4,001 -0.06(-2.39%)
Feb 27, 2023 2.580 2.580 2.330 2.510 24,422 -0.13(-4.92%)
Feb 24, 2023 2.580 2.770 2.510 2.640 16,535 -0.02(-0.75%)
Feb 23, 2023 2.550 2.910 2.550 2.660 17,747 +0.11(+4.31%)
Feb 22, 2023 2.540 2.650 2.540 2.550 4,293 -0.20(-7.27%)
Feb 21, 2023 2.620 2.808 2.545 2.750 17,087 +0.20(+7.84%)
Feb 17, 2023 2.810 2.830 2.550 2.550 14,883 -0.37(-12.67%)
Feb 16, 2023 2.860 2.960 2.860 2.920 5,988 -0.03(-1.02%)
Feb 15, 2023 2.750 2.980 2.750 2.950 6,976 +0.07(+2.43%)
Feb 14, 2023 2.650 2.900 2.650 2.880 7,603 +0.17(+6.27%)
Feb 13, 2023 2.690 2.860 2.690 2.710 21,376 -0.03(-1.09%)
Feb 10, 2023 2.860 2.880 2.740 2.740 12,810 -0.11(-3.86%)
Feb 09, 2023 2.900 2.940 2.850 2.850 10,437 -0.18(-5.94%)
Feb 08, 2023 3.070 3.070 2.880 3.030 5,775 +0.04(+1.34%)
Feb 07, 2023 2.980 3.020 2.910 2.990 15,841 -0.04(-1.32%)
Feb 06, 2023 3.140 3.170 2.950 3.030 39,584 -0.21(-6.48%)
Feb 03, 2023 3.250 3.470 2.960 3.240 22,423 -0.01(-0.31%)
Feb 02, 2023 3.370 3.500 3.210 3.250 25,326 +0.04(+1.25%)
Feb 01, 2023 3.140 3.480 3.120 3.210 31,358 +0.05(+1.58%)
Jan 31, 2023 3.397 3.647 3.160 3.160 41,387 -0.13(-3.95%)
Jan 30, 2023 3.200 3.440 3.160 3.290 27,345 +0.00(+0.00%)
Jan 27, 2023 3.180 3.376 3.130 3.290 82,939 +0.15(+4.78%)
Jan 26, 2023 2.960 3.169 2.895 3.140 39,446 +0.24(+8.28%)
Jan 25, 2023 2.890 2.940 2.810 2.900 24,990 -0.06(-2.03%)
Jan 24, 2023 2.840 3.000 2.820 2.960 27,158 +0.10(+3.50%)
Jan 23, 2023 2.950 2.990 2.840 2.860 26,910 -0.08(-2.56%)
Jan 20, 2023 2.910 2.980 2.850 2.935 30,451 +0.02(+0.86%)
Jan 19, 2023 2.800 2.970 2.710 2.910 24,073 -0.03(-1.02%)
Jan 18, 2023 2.920 2.960 2.740 2.940 52,263 +0.01(+0.34%)
Jan 17, 2023 2.870 3.050 2.600 2.930 78,463 +0.19(+6.93%)
Jan 13, 2023 2.770 2.941 2.670 2.740 138,060 -0.04(-1.44%)
Jan 12, 2023 2.460 2.820 2.430 2.780 121,046 +0.58(+26.36%)
Jan 11, 2023 3.220 4.040 2.100 2.200 443,989 -0.86(-28.10%)
Jan 10, 2023 3.110 3.580 3.010 3.060 123,080 -0.15(-4.67%)
Jan 09, 2023 3.560 3.560 3.000 3.210 54,415 -0.15(-4.46%)
Jan 06, 2023 2.970 4.240 2.840 3.360 681,924 +0.78(+30.23%)
Jan 05, 2023 2.290 2.740 2.290 2.580 51,111 +0.22(+9.32%)
Jan 04, 2023 2.310 2.390 2.250 2.360 26,843 -0.02(-0.84%)
Jan 03, 2023 2.140 2.430 2.140 2.380 17,054 +0.23(+10.70%)
Dec 30, 2022 2.110 2.190 2.070 2.150 25,082 -0.02(-0.92%)
Dec 29, 2022 2.200 2.200 2.070 2.170 56,229 +0.05(+2.36%)
Dec 28, 2022 2.200 2.285 2.010 2.120 34,900 +0.08(+3.92%)
Dec 27, 2022 1.900 2.110 1.860 2.040 13,546 +0.08(+4.08%)
Dec 23, 2022 2.000 2.090 1.900 1.960 22,319 -0.06(-2.90%)
Dec 22, 2022 2.100 2.160 1.957 2.018 13,835 +0.07(+3.51%)
Dec 21, 2022 1.920 2.070 1.830 1.950 40,144 +0.05(+2.63%)
Dec 20, 2022 1.950 2.030 1.860 1.900 21,801 -0.05(-2.56%)
Dec 19, 2022 2.220 2.350 1.900 1.950 45,587 -0.43(-18.07%)
Dec 16, 2022 2.450 2.450 2.245 2.380 7,826 -0.06(-2.46%)
Dec 15, 2022 2.450 2.546 2.390 2.440 13,130 -0.06(-2.40%)
Dec 14, 2022 2.680 2.750 2.470 2.500 27,799 -0.06(-2.35%)
Dec 13, 2022 2.640 2.970 2.560 2.560 57,910 -0.10(-3.76%)
Dec 12, 2022 2.640 2.770 2.550 2.660 21,261 -0.08(-2.92%)
Dec 09, 2022 2.580 2.790 2.510 2.740 37,547 +0.12(+4.58%)
Dec 08, 2022 2.290 2.750 2.290 2.620 49,574 +0.11(+4.38%)
Dec 07, 2022 3.000 3.000 2.400 2.510 205,328 -0.71(-22.05%)
Dec 06, 2022 2.620 3.700 2.380 3.220 707,952 +0.61(+23.37%)
Dec 05, 2022 2.430 2.640 2.400 2.610 65,203 +0.14(+5.67%)
Dec 02, 2022 2.520 2.600 2.360 2.470 19,822 -0.05(-2.18%)
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.