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

Tantech Holdings (NQ: TANH )

0.7600 -0.0300 (-3.80%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 3, 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 (%)
Nov 30, 2022 2.320 2.650 2.250 2.520 104,840 +0.23(+10.04%)
Nov 29, 2022 2.100 2.294 2.100 2.290 9,167 +0.10(+4.57%)
Nov 28, 2022 2.300 2.320 2.080 2.190 21,138 -0.15(-6.41%)
Nov 25, 2022 2.200 2.430 2.091 2.340 56,846 +0.19(+8.84%)
Nov 23, 2022 1.980 2.160 1.911 2.150 47,413 +0.17(+8.59%)
Nov 22, 2022 2.080 2.080 1.820 1.980 49,505 -0.10(-4.81%)
Nov 21, 2022 2.180 2.260 1.940 2.080 19,708 -0.05(-2.35%)
Nov 18, 2022 2.150 2.185 2.020 2.130 23,199 -0.02(-0.93%)
Nov 17, 2022 2.230 2.272 2.120 2.150 39,140 -0.08(-3.59%)
Nov 16, 2022 2.390 2.390 2.190 2.230 92,608 -0.10(-4.29%)
Nov 15, 2022 2.310 2.480 2.280 2.330 109,347 -0.07(-2.92%)
Nov 14, 2022 2.230 2.559 2.140 2.400 226,764 +0.08(+3.45%)
Nov 11, 2022 2.430 3.860 2.210 2.320 988,598 -0.07(-2.93%)
Nov 10, 2022 2.190 2.630 2.190 2.390 29,894 +0.14(+6.22%)
Nov 09, 2022 1.820 2.366 1.820 2.250 106,979 -0.17(-6.99%)
Nov 08, 2022 2.760 2.760 2.376 2.419 17,382 -0.15(-5.79%)
Nov 07, 2022 2.880 2.880 2.448 2.568 10,605 -0.14(-5.31%)
Nov 04, 2022 3.024 3.024 2.611 2.712 17,203 -0.17(-5.83%)
Nov 03, 2022 2.779 2.880 2.383 2.880 88,363 +0.01(+0.50%)
Nov 02, 2022 3.120 3.190 2.772 2.866 33,729 -0.12(-4.10%)
Nov 01, 2022 3.240 3.240 2.976 2.988 27,155 -0.12(-3.79%)
Oct 31, 2022 3.360 3.358 2.880 3.106 127,924 -0.92(-22.88%)
Oct 28, 2022 3.864 4.030 3.864 4.027 5,470 +0.16(+4.03%)
Oct 27, 2022 3.842 4.066 3.842 3.871 7,012 -0.18(-4.39%)
Oct 26, 2022 3.998 4.054 3.859 4.049 17,847 +0.05(+1.26%)
Oct 25, 2022 4.301 4.301 3.840 3.998 19,634 -0.29(-6.77%)
Oct 24, 2022 4.416 4.488 4.034 4.289 26,572 -0.15(-3.35%)
Oct 21, 2022 4.320 4.476 4.154 4.438 7,721 +0.14(+3.24%)
Oct 20, 2022 3.998 4.349 3.998 4.298 44,059 +0.30(+7.44%)
Oct 19, 2022 4.080 4.490 3.994 4.001 86,498 -0.13(-3.08%)
Oct 18, 2022 4.250 4.320 4.080 4.128 9,297 -0.07(-1.71%)
Oct 17, 2022 4.301 4.440 4.010 4.200 33,525 +0.05(+1.16%)
Oct 14, 2022 4.411 4.490 3.986 4.152 8,819 -0.16(-3.62%)
Oct 13, 2022 4.560 5.016 3.960 4.308 42,913 -0.40(-8.56%)
Oct 12, 2022 4.322 4.711 4.109 4.711 27,321 +0.62(+15.27%)
Oct 11, 2022 4.114 4.339 3.967 4.087 7,752 -0.03(-0.82%)
Oct 10, 2022 4.320 4.764 4.080 4.121 11,323 -0.26(-5.92%)
Oct 07, 2022 4.560 4.740 4.174 4.380 14,931 -0.18(-3.90%)
Oct 06, 2022 4.440 5.040 4.200 4.558 33,982 +0.03(+0.64%)
Oct 05, 2022 4.800 4.800 4.322 4.529 10,298 -0.13(-2.73%)
Oct 04, 2022 4.560 4.800 4.399 4.656 22,588 +0.12(+2.75%)
Oct 03, 2022 4.267 4.800 4.080 4.531 22,109 +0.28(+6.67%)
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%)
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.