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 (%)
Sep 29, 2023 1.550 1.550 1.300 1.350 4,836 -0.07(-4.93%)
Sep 28, 2023 1.400 1.492 1.390 1.420 3,196 -0.04(-2.74%)
Sep 27, 2023 1.481 1.481 1.380 1.460 1,837 +0.07(+5.04%)
Sep 26, 2023 1.427 1.430 1.310 1.390 1,491 -0.04(-2.80%)
Sep 25, 2023 1.540 1.440 1.400 1.430 7,076 -0.11(-7.14%)
Sep 22, 2023 1.660 1.660 1.510 1.540 4,586 -0.07(-4.61%)
Sep 21, 2023 1.580 1.710 1.540 1.614 8,252 +0.10(+6.91%)
Sep 20, 2023 1.560 1.660 1.510 1.510 2,228 -0.10(-6.21%)
Sep 19, 2023 1.543 1.659 1.542 1.610 5,457 +0.06(+3.87%)
Sep 18, 2023 1.660 1.670 1.550 1.550 6,603 -0.04(-2.52%)
Sep 15, 2023 1.800 1.800 1.590 1.590 4,569 -0.04(-2.45%)
Sep 14, 2023 1.680 1.716 1.590 1.630 32,704 -0.10(-5.78%)
Sep 13, 2023 1.820 1.890 1.580 1.730 59,475 -0.20(-10.36%)
Sep 12, 2023 1.940 2.016 1.830 1.930 22,572 -0.04(-2.03%)
Sep 11, 2023 2.010 2.126 1.910 1.970 13,453 -0.05(-2.48%)
Sep 08, 2023 2.100 2.130 1.980 2.020 11,528 +0.00(+0.11%)
Sep 07, 2023 2.160 2.160 1.980 2.018 34,235 -0.24(-10.72%)
Sep 06, 2023 2.300 2.320 2.120 2.260 6,351 -0.01(-0.47%)
Sep 05, 2023 2.080 2.280 2.040 2.271 32,874 +0.10(+4.64%)
Sep 01, 2023 2.240 2.830 2.110 2.170 417,175 +0.06(+2.84%)
Aug 31, 2023 1.920 2.110 1.920 2.110 6,169 +0.10(+5.24%)
Aug 30, 2023 1.940 2.005 1.943 2.005 813 -0.01(-0.57%)
Aug 29, 2023 2.082 2.082 2.010 2.016 3,902 +0.03(+1.33%)
Aug 28, 2023 2.020 2.109 1.920 1.990 7,256 -0.02(-1.00%)
Aug 25, 2023 2.050 2.123 1.990 2.010 5,481 +0.02(+1.01%)
Aug 24, 2023 2.090 2.090 1.981 1.990 922 +0.00(+0.00%)
Aug 23, 2023 2.080 2.080 1.990 1.990 2,032 -0.06(-2.93%)
Aug 22, 2023 1.970 2.180 1.970 2.050 15,655 +0.05(+2.50%)
Aug 21, 2023 1.980 2.015 1.950 2.000 6,637 +0.03(+1.52%)
Aug 18, 2023 1.940 2.110 1.940 1.970 6,964 +0.06(+3.14%)
Aug 17, 2023 2.025 2.160 1.910 1.910 11,245 -0.16(-7.73%)
Aug 16, 2023 2.200 2.250 2.010 2.070 21,213 -0.28(-11.91%)
Aug 15, 2023 2.260 2.350 2.161 2.350 13,362 -0.01(-0.43%)
Aug 14, 2023 2.350 2.360 2.310 2.360 2,133 -0.01(-0.38%)
Aug 11, 2023 2.300 2.380 2.300 2.369 3,323 +0.00(+0.16%)
Aug 10, 2023 2.420 2.420 2.330 2.365 2,162 -0.02(-0.84%)
Aug 09, 2023 2.430 2.430 2.350 2.385 4,644 +0.06(+2.80%)
Aug 08, 2023 2.430 2.510 2.260 2.320 22,590 -0.12(-4.92%)
Aug 07, 2023 2.590 2.950 2.350 2.440 47,339 -0.10(-3.94%)
Aug 04, 2023 2.520 2.720 2.520 2.540 17,590 -0.05(-1.93%)
Aug 03, 2023 2.670 2.700 2.500 2.590 17,574 -0.16(-5.65%)
Aug 02, 2023 2.610 2.910 2.610 2.745 32,634 +0.04(+1.67%)
Aug 01, 2023 2.710 2.710 2.650 2.700 15,676 -0.01(-0.37%)
Jul 31, 2023 2.670 2.790 2.570 2.710 18,468 -0.07(-2.52%)
Jul 28, 2023 2.821 2.864 2.672 2.780 14,129 -0.01(-0.36%)
Jul 27, 2023 3.000 3.000 2.770 2.790 35,657 -0.15(-5.15%)
Jul 26, 2023 2.690 3.000 2.605 2.942 107,052 +0.38(+14.91%)
Jul 25, 2023 2.605 2.690 2.530 2.560 10,209 -0.05(-1.92%)
Jul 24, 2023 2.620 2.685 2.480 2.610 32,642 +0.11(+4.46%)
Jul 21, 2023 2.550 2.580 2.450 2.499 25,377 -0.08(-3.16%)
Jul 20, 2023 2.729 2.730 2.560 2.580 13,139 -0.03(-1.15%)
Jul 19, 2023 2.604 2.674 2.600 2.610 3,976 -0.02(-0.57%)
Jul 18, 2023 2.610 2.740 2.610 2.625 10,579 +0.00(+0.19%)
Jul 17, 2023 2.700 2.700 2.570 2.620 4,311 -0.02(-0.72%)
Jul 14, 2023 2.620 2.690 2.550 2.639 24,220 -0.03(-0.98%)
Jul 13, 2023 2.639 2.817 2.639 2.665 13,556 -0.06(-2.02%)
Jul 12, 2023 2.570 2.800 2.567 2.720 18,614 +0.23(+9.24%)
Jul 11, 2023 2.420 2.580 2.420 2.490 6,022 -0.04(-1.58%)
Jul 10, 2023 2.560 2.640 2.500 2.530 7,880 -0.05(-1.94%)
Jul 07, 2023 2.500 2.650 2.420 2.580 5,148 +0.08(+3.20%)
Jul 06, 2023 2.590 2.670 2.440 2.500 8,595 -0.06(-2.34%)
Jul 05, 2023 2.750 2.858 2.550 2.560 29,718 -0.13(-5.01%)
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.