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

Tantech Holdings (NQ: TANH )

0.8139 +0.0089 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Jul 31, 2018 360.00 374.40 352.80 367.20 1,604 +12.00(+3.38%)
Jul 30, 2018 360.00 372.00 350.40 355.20 1,867 -7.20(-1.99%)
Jul 27, 2018 369.60 369.60 355.20 362.40 1,553 +0.00(+0.00%)
Jul 26, 2018 357.60 376.80 345.60 362.40 2,353 +19.20(+5.59%)
Jul 25, 2018 342.72 364.80 338.40 343.20 4,328 -4.80(-1.38%)
Jul 24, 2018 352.80 352.80 336.00 348.00 1,931 +3.60(+1.05%)
Jul 23, 2018 343.20 360.00 326.38 344.40 3,165 +1.20(+0.35%)
Jul 20, 2018 367.20 372.00 336.00 343.20 2,971 -21.60(-5.92%)
Jul 19, 2018 333.60 367.20 321.60 364.80 2,351 +31.20(+9.35%)
Jul 18, 2018 321.60 333.60 302.40 333.60 889 +14.40(+4.51%)
Jul 17, 2018 321.60 328.80 319.20 319.20 1,057 -4.80(-1.48%)
Jul 16, 2018 336.00 336.00 304.80 324.00 1,046 -9.60(-2.88%)
Jul 13, 2018 319.20 348.00 319.20 333.60 2,282 +14.40(+4.51%)
Jul 12, 2018 314.40 345.60 302.40 319.20 3,486 +19.20(+6.40%)
Jul 11, 2018 398.40 434.40 264.00 300.00 10,533 -57.60(-16.11%)
Jul 10, 2018 628.80 650.40 314.40 357.60 10,232 -277.20(-43.67%)
Jul 09, 2018 679.20 691.20 615.60 634.80 1,009 -44.40(-6.54%)
Jul 06, 2018 681.60 688.80 669.60 679.20 524 -7.20(-1.05%)
Jul 05, 2018 684.00 696.00 684.00 686.40 279 -2.40(-0.35%)
Jul 03, 2018 688.80 688.80 688.80 0 +2.40(+0.35%)
Jul 02, 2018 669.60 688.80 664.80 686.40 202 +14.40(+2.14%)
Jun 29, 2018 667.20 681.60 655.20 672.00 897 +7.20(+1.08%)
Jun 28, 2018 652.80 674.40 652.80 664.80 461 +12.00(+1.84%)
Jun 27, 2018 669.60 669.60 650.40 652.80 821 -14.40(-2.16%)
Jun 26, 2018 664.80 684.00 662.40 667.20 1,187 -7.20(-1.07%)
Jun 25, 2018 667.20 698.40 667.20 674.40 370 +0.00(+0.00%)
Jun 22, 2018 667.20 698.40 667.20 674.40 350 -2.40(-0.35%)
Jun 21, 2018 688.80 688.80 674.40 676.80 538 -16.80(-2.42%)
Jun 20, 2018 775.20 780.00 626.40 693.60 5,915 -88.80(-11.35%)
Jun 19, 2018 794.40 808.80 775.20 782.40 1,531 -14.40(-1.81%)
Jun 18, 2018 784.80 806.40 778.80 796.80 4,439 +4.80(+0.61%)
Jun 15, 2018 804.00 792.00 792.00 3,647 +0.00(+0.00%)
Jun 14, 2018 794.40 806.40 784.80 792.00 1,961 -7.20(-0.90%)
Jun 13, 2018 806.40 813.00 792.00 799.20 1,520 -4.80(-0.60%)
Jun 12, 2018 804.00 823.20 804.00 804.00 1,217 -4.80(-0.59%)
Jun 11, 2018 792.00 813.60 789.60 808.80 3,927 +16.80(+2.12%)
Jun 08, 2018 784.80 808.80 784.80 792.00 3,447 +0.00(+0.00%)
Jun 07, 2018 796.80 804.00 788.40 792.00 3,000 -4.80(-0.60%)
Jun 06, 2018 780.00 811.20 777.60 796.80 2,034 +7.20(+0.91%)
Jun 05, 2018 830.40 852.00 780.00 789.60 5,630 -44.40(-5.32%)
Jun 04, 2018 864.00 871.20 823.20 834.00 6,584 -25.20(-2.93%)
Jun 01, 2018 854.40 880.80 854.40 859.20 2,692 +7.20(+0.85%)
May 31, 2018 873.60 888.00 852.00 852.00 2,406 -14.40(-1.66%)
May 30, 2018 904.80 907.20 862.80 866.40 6,011 -26.40(-2.96%)
May 29, 2018 866.40 900.00 852.00 892.80 7,710 +21.60(+2.48%)
May 25, 2018 871.20 871.20 871.20 0 +6.00(+0.69%)
May 24, 2018 847.20 888.00 847.20 865.20 7,920 +14.40(+1.69%)
May 23, 2018 852.00 871.20 847.20 850.80 3,874 -6.00(-0.70%)
May 22, 2018 868.80 892.80 854.40 856.80 3,725 -7.20(-0.83%)
May 21, 2018 849.60 878.40 828.02 864.00 5,065 +18.00(+2.13%)
May 18, 2018 808.80 861.60 796.80 846.00 4,908 +36.00(+4.44%)
May 17, 2018 780.00 820.80 775.20 810.00 4,057 +32.40(+4.17%)
May 16, 2018 787.20 794.40 768.00 777.60 2,999 -12.00(-1.52%)
May 15, 2018 763.20 793.20 760.80 789.60 2,810 +14.40(+1.86%)
May 14, 2018 756.00 787.20 748.80 775.20 2,703 +12.00(+1.57%)
May 11, 2018 746.40 780.00 744.00 763.20 2,596 +14.40(+1.92%)
May 10, 2018 736.80 765.60 729.60 748.80 3,725 +12.00(+1.63%)
May 09, 2018 758.40 763.20 724.80 736.80 3,667 -16.80(-2.23%)
May 08, 2018 765.60 770.40 744.00 753.60 2,554 -4.80(-0.63%)
May 07, 2018 744.00 780.00 736.80 758.40 3,023 +12.00(+1.61%)
May 04, 2018 720.00 765.60 720.00 746.40 3,813 +14.40(+1.97%)
May 03, 2018 729.60 741.60 708.00 732.00 3,262 -2.40(-0.33%)
May 02, 2018 717.60 751.20 712.80 734.40 2,984 +12.00(+1.66%)
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.