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

Tantech Holdings (NQ: TANH )

0.7999 -0.0409 (-4.86%)
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 (%)
Sep 30, 2022 4.080 4.582 3.962 4.248 7,788 +0.07(+1.61%)
Sep 29, 2022 4.394 4.560 4.010 4.181 11,220 -0.24(-5.33%)
Sep 28, 2022 4.524 4.555 4.330 4.416 14,458 -0.10(-2.13%)
Sep 27, 2022 4.584 4.800 4.332 4.512 25,399 -0.05(-1.05%)
Sep 26, 2022 4.560 4.980 4.320 4.560 23,997 -0.23(-4.81%)
Sep 23, 2022 5.071 5.122 4.577 4.790 25,726 -0.44(-8.36%)
Sep 22, 2022 5.261 5.261 4.562 5.227 31,048 +0.13(+2.59%)
Sep 21, 2022 5.393 5.393 4.920 5.095 17,497 -0.02(-0.38%)
Sep 20, 2022 5.347 5.352 5.040 5.114 13,339 -0.14(-2.69%)
Sep 19, 2022 5.465 5.527 5.040 5.256 27,852 -0.03(-0.59%)
Sep 16, 2022 5.880 5.964 5.287 5.287 36,644 -0.54(-9.19%)
Sep 15, 2022 6.000 6.002 5.580 5.822 30,582 -0.22(-3.58%)
Sep 14, 2022 5.791 6.120 5.762 6.038 29,520 +0.07(+1.13%)
Sep 13, 2022 5.808 5.998 5.580 5.971 14,644 +0.16(+2.81%)
Sep 12, 2022 6.000 6.480 5.520 5.808 56,363 -0.18(-3.08%)
Sep 09, 2022 5.712 6.113 5.664 5.993 15,831 +0.19(+3.31%)
Sep 08, 2022 5.784 5.880 5.532 5.801 15,028 +0.02(+0.29%)
Sep 07, 2022 5.873 5.995 5.522 5.784 45,927 -0.15(-2.59%)
Sep 06, 2022 6.473 6.672 5.755 5.938 33,819 -0.54(-8.27%)
Sep 02, 2022 6.912 6.912 6.240 6.473 10,425 -0.20(-2.99%)
Sep 01, 2022 6.408 6.960 6.000 6.672 33,532 +0.19(+3.00%)
Aug 31, 2022 6.000 6.480 5.916 6.478 16,639 +0.18(+2.94%)
Aug 30, 2022 6.720 6.720 6.240 6.293 21,934 -0.43(-6.36%)
Aug 29, 2022 6.720 6.720 6.264 6.720 18,515 +0.08(+1.19%)
Aug 26, 2022 6.722 6.833 6.240 6.641 13,567 +0.04(+0.62%)
Aug 25, 2022 6.655 6.984 6.528 6.600 14,264 +0.09(+1.33%)
Aug 24, 2022 6.929 6.929 6.372 6.514 15,671 -0.18(-2.62%)
Aug 23, 2022 6.192 6.715 6.053 6.689 34,479 +0.66(+10.99%)
Aug 22, 2022 6.151 6.439 5.880 6.026 35,230 -0.07(-1.14%)
Aug 19, 2022 6.528 6.528 6.074 6.096 28,465 -0.47(-7.13%)
Aug 18, 2022 6.967 6.967 6.120 6.564 42,317 -0.31(-4.47%)
Aug 17, 2022 7.344 7.344 6.545 6.871 31,689 -0.33(-4.57%)
Aug 16, 2022 7.272 7.387 6.984 7.200 30,647 +0.00(+0.00%)
Aug 15, 2022 7.320 7.349 6.962 7.200 25,485 +0.09(+1.32%)
Aug 12, 2022 7.680 7.915 7.106 7.106 36,707 -0.36(-4.79%)
Aug 11, 2022 7.680 8.160 7.205 7.464 106,951 +0.66(+9.70%)
Aug 10, 2022 6.720 6.960 6.696 6.804 32,819 +0.16(+2.42%)
Aug 09, 2022 7.200 7.370 6.420 6.643 61,333 -0.61(-8.37%)
Aug 08, 2022 7.582 7.826 7.200 7.250 65,842 +0.22(+3.14%)
Aug 05, 2022 7.200 7.572 6.737 7.030 38,696 -0.63(-8.18%)
Aug 04, 2022 6.600 7.920 6.552 7.656 174,352 +1.15(+17.67%)
Aug 03, 2022 6.480 7.286 6.240 6.506 203,469 +0.13(+2.07%)
Aug 02, 2022 6.120 6.852 6.046 6.374 81,046 +0.25(+4.16%)
Aug 01, 2022 6.000 6.482 5.734 6.120 37,247 -0.13(-2.11%)
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%)
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.