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 (%)
Mar 31, 2021 350.40 352.80 336.00 348.00 2,883 +7.20(+2.11%)
Mar 30, 2021 333.60 345.60 324.00 340.80 2,366 +4.80(+1.43%)
Mar 29, 2021 336.00 350.40 333.60 336.00 1,675 -12.00(-3.45%)
Mar 26, 2021 357.60 362.40 338.40 348.00 2,008 -9.60(-2.68%)
Mar 25, 2021 328.80 360.00 326.40 357.60 3,309 +14.40(+4.20%)
Mar 24, 2021 357.60 367.20 340.80 343.20 3,421 -12.00(-3.38%)
Mar 23, 2021 379.20 381.60 352.80 355.20 4,936 -31.20(-8.07%)
Mar 22, 2021 388.80 391.20 374.40 386.40 3,251 +2.40(+0.62%)
Mar 19, 2021 386.40 391.20 372.00 384.00 3,467 +7.20(+1.91%)
Mar 18, 2021 384.00 410.40 372.00 376.80 6,185 -19.20(-4.85%)
Mar 17, 2021 376.80 400.80 364.80 396.00 4,991 +0.00(+0.00%)
Mar 16, 2021 398.40 403.20 374.40 396.00 8,660 -2.40(-0.60%)
Mar 15, 2021 415.20 415.20 386.40 398.40 6,447 -12.00(-2.92%)
Mar 12, 2021 393.60 415.20 379.20 410.40 11,101 +14.40(+3.64%)
Mar 11, 2021 384.00 400.80 379.20 396.00 6,664 +36.00(+10.00%)
Mar 10, 2021 367.20 393.60 352.80 360.00 8,584 +7.20(+2.04%)
Mar 09, 2021 343.20 372.00 336.00 352.80 8,705 +12.00(+3.52%)
Mar 08, 2021 338.40 355.20 331.20 340.80 5,929 -7.20(-2.07%)
Mar 05, 2021 324.00 357.60 304.80 348.00 6,757 +28.80(+9.02%)
Mar 04, 2021 355.20 362.40 304.80 319.20 7,254 -45.60(-12.50%)
Mar 03, 2021 376.80 384.00 360.00 364.80 3,782 -12.00(-3.18%)
Mar 02, 2021 396.00 412.80 372.00 376.80 4,631 -19.20(-4.85%)
Mar 01, 2021 379.20 417.60 379.20 396.00 5,665 +16.80(+4.43%)
Feb 26, 2021 388.80 396.00 372.00 379.20 5,860 -16.80(-4.24%)
Feb 25, 2021 405.60 424.80 384.00 396.00 5,795 -19.20(-4.62%)
Feb 24, 2021 391.20 427.20 391.20 415.20 3,952 +12.00(+2.98%)
Feb 23, 2021 396.00 405.60 350.40 403.20 8,926 -21.60(-5.08%)
Feb 22, 2021 456.00 463.20 417.60 424.80 8,269 -33.60(-7.33%)
Feb 19, 2021 472.80 484.80 446.40 458.40 7,689 -9.60(-2.05%)
Feb 18, 2021 482.40 499.20 456.00 468.00 9,081 -26.40(-5.34%)
Feb 17, 2021 518.40 520.80 494.40 494.40 8,087 -19.20(-3.74%)
Feb 16, 2021 523.20 525.60 506.40 513.60 8,943 +4.80(+0.94%)
Feb 12, 2021 504.00 520.80 487.20 508.80 8,142 -2.40(-0.47%)
Feb 11, 2021 530.40 535.20 494.40 511.20 9,196 -2.40(-0.47%)
Feb 10, 2021 568.80 568.80 453.60 513.60 20,473 -26.40(-4.89%)
Feb 09, 2021 544.80 547.20 508.80 540.00 12,664 -12.00(-2.17%)
Feb 08, 2021 528.00 552.00 513.60 552.00 26,990 +72.00(+15.00%)
Feb 05, 2021 468.00 501.60 456.00 480.00 25,161 +14.40(+3.09%)
Feb 04, 2021 460.80 468.00 453.60 465.60 8,771 +12.00(+2.65%)
Feb 03, 2021 456.00 470.40 436.80 453.60 12,957 +7.20(+1.61%)
Feb 02, 2021 458.40 482.40 436.80 446.40 23,652 +4.80(+1.09%)
Feb 01, 2021 448.80 475.20 427.20 441.60 36,818 +28.80(+6.98%)
Jan 29, 2021 420.00 432.00 398.40 412.80 11,106 +4.80(+1.18%)
Jan 28, 2021 417.60 432.00 398.40 408.00 11,373 -21.60(-5.03%)
Jan 27, 2021 420.00 451.20 410.40 429.60 19,928 -38.40(-8.21%)
Jan 26, 2021 499.20 504.00 458.40 468.00 21,606 -16.80(-3.47%)
Jan 25, 2021 477.60 532.80 456.00 484.80 49,933 +38.40(+8.60%)
Jan 22, 2021 448.80 465.60 439.20 446.40 11,800 +0.00(+0.00%)
Jan 21, 2021 432.00 472.80 410.40 446.40 29,206 +12.00(+2.76%)
Jan 20, 2021 458.40 458.40 427.20 434.40 13,661 -19.20(-4.23%)
Jan 19, 2021 451.20 468.00 427.20 453.60 18,164 +19.20(+4.42%)
Jan 15, 2021 458.40 458.40 417.60 434.40 25,399 -38.40(-8.12%)
Jan 14, 2021 422.40 492.00 403.20 472.80 65,370 +67.20(+16.57%)
Jan 13, 2021 410.40 424.80 388.80 405.60 15,423 +9.60(+2.42%)
Jan 12, 2021 369.60 403.20 360.00 396.00 20,257 +26.40(+7.14%)
Jan 11, 2021 376.80 388.80 364.80 369.60 13,285 +0.00(+0.00%)
Jan 08, 2021 381.60 398.40 361.20 369.60 21,060 +12.00(+3.36%)
Jan 07, 2021 321.60 372.00 321.60 357.60 23,946 +38.40(+12.03%)
Jan 06, 2021 316.80 336.00 312.00 319.20 7,682 -2.40(-0.75%)
Jan 05, 2021 312.00 326.40 304.80 321.60 5,249 +2.40(+0.75%)
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.