Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tantech Holdings (NQ: TANH )

0.6499 -0.1500 (-18.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2022 6.720 6.720 6.242 6.252 32,442 -0.40(-6.02%)
Jul 28, 2022 6.425 6.864 6.365 6.653 42,777 +0.04(+0.65%)
Jul 27, 2022 6.914 6.914 6.264 6.610 26,699 +0.08(+1.29%)
Jul 26, 2022 6.600 6.720 6.024 6.526 73,710 +0.17(+2.60%)
Jul 25, 2022 6.406 6.504 6.000 6.360 50,119 -0.13(-1.96%)
Jul 22, 2022 6.595 6.886 6.257 6.487 94,008 -0.28(-4.15%)
Jul 21, 2022 6.720 6.958 6.598 6.768 58,916 -0.01(-0.14%)
Jul 20, 2022 7.078 7.111 6.480 6.778 163,820 -0.64(-8.58%)
Jul 19, 2022 7.716 7.920 7.037 7.414 264,755 -0.27(-3.47%)
Jul 18, 2022 7.639 11.16 7.392 7.680 3,083,748 +1.44(+23.12%)
Jul 15, 2022 5.525 6.360 5.280 6.238 71,587 +0.88(+16.49%)
Jul 14, 2022 5.856 6.000 5.340 5.354 39,558 -0.76(-12.48%)
Jul 13, 2022 5.599 6.314 5.066 6.118 64,138 +0.21(+3.49%)
Jul 12, 2022 6.132 6.456 5.657 5.911 129,909 -0.23(-3.79%)
Jul 11, 2022 6.576 6.696 6.120 6.144 35,722 -0.34(-5.19%)
Jul 08, 2022 6.552 6.708 6.367 6.480 29,045 +0.00(+0.00%)
Jul 07, 2022 6.720 6.840 6.151 6.480 45,878 -0.12(-1.82%)
Jul 06, 2022 7.200 7.200 5.832 6.600 82,409 -0.38(-5.40%)
Jul 05, 2022 6.960 7.320 6.607 6.977 34,009 +0.02(+0.24%)
Jul 01, 2022 7.272 7.488 6.840 6.960 36,922 -0.05(-0.72%)
Jun 30, 2022 7.320 7.440 6.864 7.010 43,429 -0.43(-5.80%)
Jun 29, 2022 7.390 7.680 6.979 7.442 45,508 -0.08(-1.02%)
Jun 28, 2022 7.711 8.124 7.284 7.519 40,439 -0.40(-5.06%)
Jun 27, 2022 8.251 8.280 7.445 7.920 62,591 -0.24(-2.94%)
Jun 24, 2022 7.800 8.832 7.680 8.160 114,466 +0.12(+1.49%)
Jun 23, 2022 6.965 8.400 6.787 8.040 200,390 +0.84(+11.67%)
Jun 22, 2022 7.248 8.854 6.732 7.200 294,715 +0.03(+0.37%)
Jun 21, 2022 6.600 9.120 6.360 7.174 592,892 +1.14(+18.85%)
Jun 17, 2022 6.166 6.480 5.522 6.036 51,723 -0.44(-6.85%)
Jun 16, 2022 6.960 7.080 5.760 6.480 94,272 -0.31(-4.53%)
Jun 15, 2022 7.039 7.438 6.720 6.787 73,197 -0.80(-10.51%)
Jun 14, 2022 7.908 7.920 6.960 7.584 133,053 -0.10(-1.25%)
Jun 13, 2022 6.840 9.336 6.720 7.680 290,772 -0.01(-0.09%)
Jun 10, 2022 7.440 11.36 6.720 7.687 993,836 +0.29(+3.89%)
Jun 09, 2022 6.720 11.84 6.449 7.399 1,030,389 +0.88(+13.43%)
Jun 08, 2022 6.408 6.840 6.029 6.523 116,719 +0.50(+8.33%)
Jun 07, 2022 6.240 6.682 5.880 6.022 20,204 -0.27(-4.24%)
Jun 06, 2022 6.960 6.962 6.002 6.288 33,120 -0.13(-2.02%)
Jun 03, 2022 6.451 7.198 6.120 6.418 19,024 -0.06(-0.96%)
Jun 02, 2022 6.715 6.814 6.353 6.480 19,445 +0.19(+2.97%)
Jun 01, 2022 6.804 7.171 6.288 6.293 34,127 -0.28(-4.20%)
May 31, 2022 6.240 7.757 6.005 6.569 44,446 +0.24(+3.71%)
May 27, 2022 6.470 6.475 6.120 6.334 21,208 -0.19(-2.98%)
May 26, 2022 5.837 6.710 5.556 6.528 119,866 +0.67(+11.43%)
May 25, 2022 5.760 6.478 5.520 5.858 15,616 +0.00(+0.00%)
May 24, 2022 6.132 6.473 5.774 5.858 14,383 -0.38(-6.15%)
May 23, 2022 6.029 6.432 5.971 6.242 42,903 +0.03(+0.42%)
May 20, 2022 6.086 6.240 5.897 6.216 42,358 -0.02(-0.38%)
May 19, 2022 5.962 6.485 5.808 6.240 21,605 -0.00(-0.04%)
May 18, 2022 6.480 6.480 5.928 6.242 46,011 -0.24(-3.77%)
May 17, 2022 6.960 6.960 5.760 6.487 68,128 +0.08(+1.20%)
May 16, 2022 6.677 6.960 5.333 6.410 39,173 -0.01(-0.22%)
May 13, 2022 5.892 6.600 5.760 6.425 71,083 +1.09(+20.48%)
May 12, 2022 5.520 5.950 4.850 5.333 92,357 -0.66(-11.05%)
May 11, 2022 5.520 7.027 5.592 5.995 55,641 -0.20(-3.18%)
May 10, 2022 6.480 6.840 5.532 6.192 74,863 -0.17(-2.64%)
May 09, 2022 7.920 7.896 6.264 6.360 188,967 -1.80(-22.10%)
May 06, 2022 9.000 9.002 7.920 8.165 47,135 -0.89(-9.86%)
May 05, 2022 9.670 9.833 8.453 9.058 65,080 -0.72(-7.39%)
May 04, 2022 9.600 9.958 9.120 9.780 47,839 +0.44(+4.76%)
May 03, 2022 9.120 10.08 9.120 9.336 45,168 +0.29(+3.21%)
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.