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, 2021 312.00 319.20 304.80 304.80 2,320 -9.60(-3.05%)
Apr 29, 2021 316.80 319.20 307.20 314.40 2,500 -7.20(-2.24%)
Apr 28, 2021 309.60 324.00 302.40 321.60 3,373 +0.00(+0.00%)
Apr 27, 2021 338.40 338.40 316.80 321.60 4,178 -12.00(-3.60%)
Apr 26, 2021 319.20 336.00 316.80 333.60 3,839 +14.40(+4.51%)
Apr 23, 2021 324.00 326.40 312.00 319.20 2,697 +2.40(+0.76%)
Apr 22, 2021 321.60 333.60 312.00 316.80 3,299 +0.00(+0.00%)
Apr 21, 2021 297.60 321.60 295.20 316.80 2,761 +14.40(+4.76%)
Apr 20, 2021 307.20 316.80 295.20 302.40 4,335 -12.00(-3.82%)
Apr 19, 2021 314.40 319.20 307.20 314.40 2,404 +0.00(+0.00%)
Apr 16, 2021 319.20 323.86 303.60 314.40 3,520 -7.20(-2.24%)
Apr 15, 2021 343.20 348.00 314.40 321.60 5,963 -21.60(-6.29%)
Apr 14, 2021 336.00 352.80 336.00 343.20 2,984 +2.40(+0.70%)
Apr 13, 2021 333.60 348.00 326.40 340.80 3,424 +7.20(+2.16%)
Apr 12, 2021 352.80 352.80 331.20 333.60 3,886 -19.20(-5.44%)
Apr 09, 2021 352.80 360.00 345.60 352.80 2,612 -7.20(-2.00%)
Apr 08, 2021 362.40 362.40 348.00 360.00 3,614 -2.40(-0.66%)
Apr 07, 2021 362.40 369.60 350.40 362.40 4,203 -7.20(-1.95%)
Apr 06, 2021 357.60 376.80 352.80 369.60 4,341 +4.80(+1.32%)
Apr 05, 2021 384.00 391.20 355.20 364.80 9,615 -9.60(-2.56%)
Apr 01, 2021 350.40 381.60 343.20 374.40 7,413 +26.40(+7.59%)
Mar 31, 2021 350.40 352.80 336.00 348.00 2,883 +7.20(+2.11%)
Mar 30, 2021 333.60 345.60 324.00 340.80 2,366 +4.80(+1.43%)
Mar 29, 2021 336.00 350.40 333.60 336.00 1,675 -12.00(-3.45%)
Mar 26, 2021 357.60 362.40 338.40 348.00 2,008 -9.60(-2.68%)
Mar 25, 2021 328.80 360.00 326.40 357.60 3,309 +14.40(+4.20%)
Mar 24, 2021 357.60 367.20 340.80 343.20 3,421 -12.00(-3.38%)
Mar 23, 2021 379.20 381.60 352.80 355.20 4,936 -31.20(-8.07%)
Mar 22, 2021 388.80 391.20 374.40 386.40 3,251 +2.40(+0.62%)
Mar 19, 2021 386.40 391.20 372.00 384.00 3,467 +7.20(+1.91%)
Mar 18, 2021 384.00 410.40 372.00 376.80 6,185 -19.20(-4.85%)
Mar 17, 2021 376.80 400.80 364.80 396.00 4,991 +0.00(+0.00%)
Mar 16, 2021 398.40 403.20 374.40 396.00 8,660 -2.40(-0.60%)
Mar 15, 2021 415.20 415.20 386.40 398.40 6,447 -12.00(-2.92%)
Mar 12, 2021 393.60 415.20 379.20 410.40 11,101 +14.40(+3.64%)
Mar 11, 2021 384.00 400.80 379.20 396.00 6,664 +36.00(+10.00%)
Mar 10, 2021 367.20 393.60 352.80 360.00 8,584 +7.20(+2.04%)
Mar 09, 2021 343.20 372.00 336.00 352.80 8,705 +12.00(+3.52%)
Mar 08, 2021 338.40 355.20 331.20 340.80 5,929 -7.20(-2.07%)
Mar 05, 2021 324.00 357.60 304.80 348.00 6,757 +28.80(+9.02%)
Mar 04, 2021 355.20 362.40 304.80 319.20 7,254 -45.60(-12.50%)
Mar 03, 2021 376.80 384.00 360.00 364.80 3,782 -12.00(-3.18%)
Mar 02, 2021 396.00 412.80 372.00 376.80 4,631 -19.20(-4.85%)
Mar 01, 2021 379.20 417.60 379.20 396.00 5,665 +16.80(+4.43%)
Feb 26, 2021 388.80 396.00 372.00 379.20 5,860 -16.80(-4.24%)
Feb 25, 2021 405.60 424.80 384.00 396.00 5,795 -19.20(-4.62%)
Feb 24, 2021 391.20 427.20 391.20 415.20 3,952 +12.00(+2.98%)
Feb 23, 2021 396.00 405.60 350.40 403.20 8,926 -21.60(-5.08%)
Feb 22, 2021 456.00 463.20 417.60 424.80 8,269 -33.60(-7.33%)
Feb 19, 2021 472.80 484.80 446.40 458.40 7,689 -9.60(-2.05%)
Feb 18, 2021 482.40 499.20 456.00 468.00 9,081 -26.40(-5.34%)
Feb 17, 2021 518.40 520.80 494.40 494.40 8,087 -19.20(-3.74%)
Feb 16, 2021 523.20 525.60 506.40 513.60 8,943 +4.80(+0.94%)
Feb 12, 2021 504.00 520.80 487.20 508.80 8,142 -2.40(-0.47%)
Feb 11, 2021 530.40 535.20 494.40 511.20 9,196 -2.40(-0.47%)
Feb 10, 2021 568.80 568.80 453.60 513.60 20,473 -26.40(-4.89%)
Feb 09, 2021 544.80 547.20 508.80 540.00 12,664 -12.00(-2.17%)
Feb 08, 2021 528.00 552.00 513.60 552.00 26,990 +72.00(+15.00%)
Feb 05, 2021 468.00 501.60 456.00 480.00 25,161 +14.40(+3.09%)
Feb 04, 2021 460.80 468.00 453.60 465.60 8,771 +12.00(+2.65%)
Feb 03, 2021 456.00 470.40 436.80 453.60 12,957 +7.20(+1.61%)
Feb 02, 2021 458.40 482.40 436.80 446.40 23,652 +4.80(+1.09%)
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.