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

Tantech Holdings (NQ: TANH )

0.5592 -0.0163 (-2.83%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Apr 30, 2018 722.40 736.80 700.80 708.00 3,130 -16.80(-2.32%)
Apr 27, 2018 717.60 736.80 688.80 724.80 3,276 +7.20(+1.00%)
Apr 26, 2018 732.00 746.40 717.60 717.60 2,874 -12.00(-1.64%)
Apr 25, 2018 741.60 741.60 712.80 729.60 2,751 -7.20(-0.98%)
Apr 24, 2018 724.80 741.60 712.61 736.80 8,095 +4.80(+0.66%)
Apr 23, 2018 734.40 744.00 711.60 732.00 4,640 +0.00(+0.00%)
Apr 20, 2018 722.40 741.60 712.80 732.00 3,289 +4.80(+0.66%)
Apr 19, 2018 712.80 739.20 703.20 727.20 2,962 +12.00(+1.68%)
Apr 18, 2018 712.80 732.00 703.20 715.20 2,787 +2.40(+0.34%)
Apr 17, 2018 715.20 729.60 705.60 712.80 3,147 -4.80(-0.67%)
Apr 16, 2018 710.40 732.00 700.80 717.60 3,588 +7.20(+1.01%)
Apr 13, 2018 732.00 734.40 695.76 710.40 3,048 -21.60(-2.95%)
Apr 12, 2018 739.20 758.40 720.00 732.00 3,309 -12.00(-1.61%)
Apr 11, 2018 736.80 756.00 716.40 744.00 2,895 -4.80(-0.64%)
Apr 10, 2018 720.00 763.20 708.00 748.80 3,296 +33.60(+4.70%)
Apr 09, 2018 717.60 732.00 700.80 715.20 2,998 +12.00(+1.71%)
Apr 06, 2018 688.80 712.80 688.80 703.20 3,007 +9.60(+1.38%)
Apr 05, 2018 691.20 712.80 686.40 693.60 3,585 +4.80(+0.70%)
Apr 04, 2018 672.00 691.20 672.00 688.80 4,247 +19.20(+2.87%)
Apr 03, 2018 669.60 684.00 667.20 669.60 3,050 +0.00(+0.00%)
Apr 02, 2018 660.00 684.00 648.00 669.60 3,583 -1.20(-0.18%)
Mar 29, 2018 670.80 670.80 670.80 0 +10.80(+1.64%)
Mar 28, 2018 638.40 667.20 638.40 660.00 4,812 +14.40(+2.23%)
Mar 27, 2018 628.80 660.00 624.00 645.60 5,251 +12.00(+1.89%)
Mar 26, 2018 640.80 643.20 626.40 633.60 4,331 -2.40(-0.38%)
Mar 23, 2018 624.00 643.20 619.20 636.00 4,498 +12.00(+1.92%)
Mar 22, 2018 612.00 636.00 612.00 624.00 4,582 +7.20(+1.17%)
Mar 21, 2018 621.60 636.00 614.40 616.80 4,607 -2.40(-0.39%)
Mar 20, 2018 619.20 628.80 616.78 619.20 1,210 +0.00(+0.00%)
Mar 19, 2018 616.80 621.60 614.40 619.20 2,352 +2.40(+0.39%)
Mar 16, 2018 624.00 624.00 614.40 616.80 1,273 -2.40(-0.39%)
Mar 15, 2018 621.60 624.00 614.40 619.20 1,306 -2.40(-0.39%)
Mar 14, 2018 626.40 633.60 616.80 621.60 1,347 +2.40(+0.39%)
Mar 13, 2018 636.00 648.00 619.20 619.20 2,165 -14.40(-2.27%)
Mar 12, 2018 645.60 645.60 628.80 633.60 1,961 -4.80(-0.75%)
Mar 09, 2018 640.80 650.40 636.00 638.40 1,694 -4.80(-0.75%)
Mar 08, 2018 645.60 655.20 640.80 643.20 1,780 +0.00(+0.00%)
Mar 07, 2018 648.00 643.20 1,322 +4.80(+0.75%)
Mar 06, 2018 662.40 638.40 638.40 3,225 -7.20(-1.12%)
Mar 05, 2018 628.80 660.00 624.02 645.60 5,425 +2.40(+0.37%)
Mar 02, 2018 631.20 648.00 626.40 643.20 4,745 +9.60(+1.52%)
Mar 01, 2018 621.60 650.40 619.20 633.60 3,909 +4.80(+0.76%)
Feb 28, 2018 609.60 633.60 597.60 628.80 2,682 +19.20(+3.15%)
Feb 27, 2018 660.00 667.20 609.60 609.60 1,780 -57.60(-8.63%)
Feb 26, 2018 648.00 684.00 643.20 667.20 2,878 +16.80(+2.58%)
Feb 23, 2018 643.20 660.00 636.00 650.40 1,238 +4.80(+0.74%)
Feb 22, 2018 619.20 652.80 616.80 645.60 1,013 +16.80(+2.67%)
Feb 21, 2018 612.00 636.00 612.00 628.80 1,097 +9.60(+1.55%)
Feb 20, 2018 602.40 628.80 602.40 619.20 1,742 +9.60(+1.57%)
Feb 16, 2018 609.60 609.60 609.60 0 +9.60(+1.60%)
Feb 15, 2018 609.60 597.62 600.00 986 +4.80(+0.81%)
Feb 14, 2018 592.80 602.40 592.80 595.20 349 +7.20(+1.22%)
Feb 13, 2018 612.00 612.00 588.00 588.00 483 -7.20(-1.21%)
Feb 12, 2018 619.20 619.20 592.80 595.20 1,139 +2.40(+0.40%)
Feb 09, 2018 614.40 648.00 564.00 592.80 2,653 -16.80(-2.76%)
Feb 08, 2018 640.80 664.80 609.60 609.60 2,240 -38.40(-5.93%)
Feb 07, 2018 664.80 664.80 650.40 648.00 5,516 -24.00(-3.57%)
Feb 06, 2018 667.20 691.20 662.40 672.00 2,355 -12.00(-1.75%)
Feb 05, 2018 668.86 676.80 668.86 684.00 2,417 +19.20(+2.89%)
Feb 02, 2018 643.20 684.00 640.80 664.80 4,731 +24.00(+3.75%)
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.