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 (%)
Jul 31, 2017 722.40 729.60 703.20 709.90 372 -11.90(-1.65%)
Jul 28, 2017 720.00 739.20 720.00 721.80 380 -3.00(-0.41%)
Jul 27, 2017 741.60 763.20 712.80 724.80 585 -19.20(-2.58%)
Jul 26, 2017 756.00 811.20 729.60 744.00 3,130 +7.20(+0.98%)
Jul 25, 2017 732.00 751.22 724.80 736.80 634 +4.80(+0.66%)
Jul 24, 2017 739.20 760.80 727.20 732.00 577 -7.18(-0.97%)
Jul 21, 2017 748.80 765.60 722.40 739.18 594 -9.43(-1.26%)
Jul 20, 2017 734.40 763.20 720.00 748.61 1,155 +21.41(+2.94%)
Jul 19, 2017 698.40 775.20 698.40 727.20 2,191 +35.88(+5.19%)
Jul 18, 2017 621.60 708.00 619.20 691.32 1,572 +69.72(+11.22%)
Jul 17, 2017 612.00 621.60 600.00 621.60 210 +14.40(+2.37%)
Jul 14, 2017 621.60 621.60 592.46 607.20 400 -9.50(-1.54%)
Jul 13, 2017 612.00 623.98 590.40 616.70 303 -7.30(-1.17%)
Jul 12, 2017 597.60 636.00 592.80 624.00 443 +26.42(+4.42%)
Jul 11, 2017 573.60 597.60 554.40 597.58 333 +23.98(+4.18%)
Jul 10, 2017 580.80 583.20 568.80 573.60 309 -12.00(-2.05%)
Jul 07, 2017 583.20 594.70 540.24 585.60 273 -3.22(-0.55%)
Jul 06, 2017 597.60 597.60 597.60 588.82 516 -8.78(-1.47%)
Jul 05, 2017 554.40 612.00 554.40 597.60 421 +21.60(+3.75%)
Jul 03, 2017 561.60 585.60 542.40 576.00 422 +7.20(+1.27%)
Jun 30, 2017 559.20 573.60 559.20 568.80 422 +2.40(+0.42%)
Jun 29, 2017 568.80 568.80 542.40 566.40 844 -2.16(-0.38%)
Jun 28, 2017 576.00 578.40 559.20 568.56 572 -14.64(-2.51%)
Jun 27, 2017 556.80 595.20 556.80 583.20 391 +12.00(+2.10%)
Jun 26, 2017 600.00 600.00 561.58 571.20 468 -33.60(-5.56%)
Jun 23, 2017 600.00 604.80 442 -9.60(-1.56%)
Jun 22, 2017 628.80 638.40 600.00 614.40 438 -4.80(-0.78%)
Jun 21, 2017 624.00 643.20 607.20 619.20 435 +2.40(+0.39%)
Jun 20, 2017 648.00 648.00 611.76 616.80 432 -28.80(-4.46%)
Jun 19, 2017 660.00 684.00 643.20 645.60 297 -4.80(-0.74%)
Jun 16, 2017 669.60 669.60 636.00 650.40 407 -19.20(-2.87%)
Jun 15, 2017 667.20 691.20 638.40 669.60 190 +4.80(+0.72%)
Jun 14, 2017 660.00 696.00 648.00 664.80 350 +9.60(+1.47%)
Jun 13, 2017 672.00 672.00 643.20 655.20 228 -11.66(-1.75%)
Jun 12, 2017 674.40 674.40 566.40 666.86 693 -24.34(-3.52%)
Jun 09, 2017 648.00 698.40 643.20 691.20 529 +55.20(+8.68%)
Jun 08, 2017 604.80 704.66 597.60 636.00 1,662 +36.00(+6.00%)
Jun 07, 2017 549.62 600.00 542.40 600.00 608 +50.40(+9.17%)
Jun 06, 2017 540.00 549.60 535.20 549.60 141 +9.60(+1.78%)
Jun 05, 2017 518.16 544.46 516.00 540.00 153 +28.80(+5.63%)
Jun 02, 2017 504.00 520.80 504.00 511.20 109 +0.00(+0.00%)
Jun 01, 2017 528.48 546.00 475.20 511.20 994 -81.60(-13.77%)
May 31, 2017 585.60 592.80 566.40 592.80 362 +9.60(+1.65%)
May 30, 2017 604.80 604.80 578.40 583.20 168 -28.80(-4.71%)
May 26, 2017 602.40 612.00 578.40 612.00 272 +2.40(+0.39%)
May 25, 2017 624.00 626.16 592.80 609.60 675 +2.42(+0.40%)
May 24, 2017 600.00 624.00 600.00 607.18 285 +19.18(+3.26%)
May 23, 2017 645.60 645.60 588.00 588.00 661 +9.60(+1.66%)
May 22, 2017 559.20 590.40 559.20 578.40 477 +24.00(+4.33%)
May 19, 2017 556.82 566.40 535.20 554.40 606 -9.60(-1.70%)
May 18, 2017 544.80 576.00 535.20 564.00 517 +19.20(+3.52%)
May 17, 2017 532.80 544.80 529.15 544.80 271 +4.80(+0.89%)
May 16, 2017 524.54 544.80 523.20 540.00 280 -8.11(-1.48%)
May 15, 2017 518.40 571.18 518.40 548.11 760 -5.62(-1.01%)
May 12, 2017 446.40 566.40 446.40 553.73 1,449 +109.73(+24.71%)
May 11, 2017 432.00 444.00 432.00 444.00 63 +14.40(+3.35%)
May 10, 2017 453.60 463.20 420.00 429.60 202 -4.80(-1.10%)
May 09, 2017 431.98 462.96 420.10 434.40 170 +7.20(+1.69%)
May 08, 2017 415.20 427.20 414.70 427.20 121 +14.40(+3.49%)
May 05, 2017 400.80 416.09 381.84 412.80 250 +7.20(+1.78%)
May 04, 2017 396.00 422.40 374.40 405.60 479 +12.00(+3.05%)
May 03, 2017 428.93 429.60 362.40 393.60 466 -28.80(-6.82%)
May 02, 2017 420.00 467.54 420.00 422.40 830 +12.00(+2.92%)
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.