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 (%)
Jul 30, 2021 211.20 218.40 208.80 208.80 602 -2.40(-1.14%)
Jul 29, 2021 208.80 213.60 206.40 211.20 1,335 +3.14(+1.51%)
Jul 28, 2021 200.62 209.18 199.22 208.06 1,189 +10.01(+5.05%)
Jul 27, 2021 214.08 214.08 196.94 198.05 1,797 -10.51(-5.04%)
Jul 26, 2021 214.08 214.08 194.66 208.56 2,902 -5.52(-2.58%)
Jul 23, 2021 228.72 232.80 211.27 214.08 3,215 -14.64(-6.40%)
Jul 22, 2021 236.81 236.81 228.72 228.72 923 -4.08(-1.75%)
Jul 21, 2021 232.10 237.60 228.10 232.80 1,585 +3.60(+1.57%)
Jul 20, 2021 240.00 239.76 228.00 229.20 1,922 -2.45(-1.06%)
Jul 19, 2021 232.80 240.00 223.20 231.65 3,898 -15.55(-6.29%)
Jul 16, 2021 249.60 254.40 242.40 247.20 4,715 -9.60(-3.74%)
Jul 15, 2021 266.40 273.60 249.60 256.80 14,126 -4.80(-1.83%)
Jul 14, 2021 256.80 273.60 252.00 261.60 9,353 +6.00(+2.35%)
Jul 13, 2021 256.80 256.80 247.20 255.60 3,614 -1.20(-0.47%)
Jul 12, 2021 259.20 264.00 254.40 256.80 3,817 -9.60(-3.60%)
Jul 09, 2021 259.20 266.40 249.60 266.40 4,582 +7.20(+2.78%)
Jul 08, 2021 264.00 268.80 254.40 259.20 3,499 -14.40(-5.26%)
Jul 07, 2021 280.80 280.80 266.40 273.60 2,498 -4.80(-1.72%)
Jul 06, 2021 280.80 280.80 268.80 278.40 4,392 +0.00(+0.00%)
Jul 02, 2021 283.20 283.20 273.60 278.40 3,604 -4.80(-1.69%)
Jul 01, 2021 300.00 300.00 280.80 283.20 4,946 -14.40(-4.84%)
Jun 30, 2021 271.20 307.20 268.80 297.60 11,578 +28.80(+10.71%)
Jun 29, 2021 266.40 278.40 261.60 268.80 6,501 +4.80(+1.82%)
Jun 28, 2021 271.20 273.60 261.60 264.00 3,433 -7.20(-2.65%)
Jun 25, 2021 273.60 278.40 264.00 271.20 2,551 -4.80(-1.74%)
Jun 24, 2021 273.60 280.80 268.80 276.00 3,456 +4.80(+1.77%)
Jun 23, 2021 259.20 271.20 258.55 271.20 4,435 +12.00(+4.63%)
Jun 22, 2021 261.60 261.60 252.00 259.20 1,796 +0.00(+0.00%)
Jun 21, 2021 261.60 268.80 256.80 259.20 1,850 -4.80(-1.82%)
Jun 18, 2021 261.60 266.40 256.80 264.00 3,525 -4.80(-1.79%)
Jun 17, 2021 271.20 275.83 261.60 268.80 3,603 -7.20(-2.61%)
Jun 16, 2021 285.60 285.60 264.00 276.00 6,181 -9.60(-3.36%)
Jun 15, 2021 292.80 292.80 280.80 285.60 1,757 -9.60(-3.25%)
Jun 14, 2021 297.60 297.60 288.00 295.20 1,722 +0.00(+0.00%)
Jun 11, 2021 295.20 299.45 291.60 295.20 1,618 +0.00(+0.00%)
Jun 10, 2021 300.00 304.80 292.80 295.20 1,893 -4.80(-1.60%)
Jun 09, 2021 304.80 304.80 295.20 300.00 2,950 -4.80(-1.57%)
Jun 08, 2021 312.00 314.40 297.60 304.80 4,102 -7.20(-2.31%)
Jun 07, 2021 307.20 314.40 297.60 312.00 7,128 +14.40(+4.84%)
Jun 04, 2021 280.80 302.40 278.40 297.60 5,551 +14.40(+5.08%)
Jun 03, 2021 283.20 290.40 279.60 283.20 2,704 -2.40(-0.84%)
Jun 02, 2021 280.80 295.20 280.80 285.60 2,591 +2.40(+0.85%)
Jun 01, 2021 283.20 283.20 271.20 283.20 2,411 +7.20(+2.61%)
May 28, 2021 276.00 280.80 264.00 276.00 2,542 -2.40(-0.86%)
May 27, 2021 278.40 283.20 268.80 278.40 4,353 +0.00(+0.00%)
May 26, 2021 268.80 278.40 264.00 278.40 3,576 +14.40(+5.45%)
May 25, 2021 276.00 278.40 264.00 264.00 2,186 -7.20(-2.65%)
May 24, 2021 283.20 283.20 266.40 271.20 2,638 +0.00(+0.00%)
May 21, 2021 268.80 276.00 264.00 271.20 5,073 +0.00(+0.00%)
May 20, 2021 266.40 271.20 261.60 271.20 2,580 +3.60(+1.35%)
May 19, 2021 259.20 271.20 259.20 267.60 1,172 -8.40(-3.04%)
May 18, 2021 259.20 278.40 259.20 276.00 4,481 +16.80(+6.48%)
May 17, 2021 254.40 264.00 254.40 259.20 2,174 +2.40(+0.93%)
May 14, 2021 254.40 264.00 254.40 256.80 1,656 +2.40(+0.94%)
May 13, 2021 264.00 268.80 247.20 254.40 1,545 -2.40(-0.93%)
May 12, 2021 259.20 271.20 254.59 256.80 1,394 -12.00(-4.46%)
May 11, 2021 247.20 273.60 245.18 268.80 2,494 +0.00(+0.00%)
May 10, 2021 276.00 285.60 266.40 268.80 2,181 -21.60(-7.44%)
May 07, 2021 276.00 292.80 271.20 290.40 3,266 +21.60(+8.04%)
May 06, 2021 278.40 283.20 264.00 268.80 4,114 -14.40(-5.08%)
May 05, 2021 295.20 297.60 283.20 283.20 2,626 -14.40(-4.84%)
May 04, 2021 295.20 302.40 273.60 297.60 3,946 -7.20(-2.36%)
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.