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

Tantech Holdings (NQ: TANH )

0.7575 -0.0315 (-3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2021 209.04 209.04 204.29 208.75 821 +3.72(+1.81%)
Aug 30, 2021 206.40 206.40 202.80 205.03 848 +1.03(+0.51%)
Aug 27, 2021 208.61 210.00 202.20 204.00 744 -2.76(-1.33%)
Aug 26, 2021 208.54 210.58 206.45 206.76 1,340 -1.32(-0.63%)
Aug 25, 2021 201.60 208.80 199.30 208.08 1,300 +6.98(+3.47%)
Aug 24, 2021 199.20 210.89 199.20 201.10 1,418 +1.51(+0.76%)
Aug 23, 2021 187.20 212.40 187.20 199.58 2,530 +10.94(+5.80%)
Aug 20, 2021 189.86 193.70 187.20 188.64 710 -1.20(-0.63%)
Aug 19, 2021 197.76 197.86 184.80 189.84 1,375 -4.56(-2.35%)
Aug 18, 2021 195.70 198.70 194.40 194.40 1,017 +0.00(+0.00%)
Aug 17, 2021 196.80 199.20 192.36 194.40 1,212 -3.65(-1.84%)
Aug 16, 2021 206.57 212.35 194.71 198.05 2,153 -9.60(-4.62%)
Aug 13, 2021 214.61 215.74 207.46 207.65 1,041 -10.75(-4.92%)
Aug 12, 2021 228.00 228.00 216.24 218.40 1,430 -9.58(-4.20%)
Aug 11, 2021 228.00 235.20 222.77 227.98 1,680 +1.90(+0.84%)
Aug 10, 2021 230.69 237.60 223.22 226.08 1,544 -7.15(-3.07%)
Aug 09, 2021 235.20 238.80 228.00 233.23 2,445 -5.76(-2.41%)
Aug 06, 2021 211.20 249.60 211.20 238.99 10,124 +25.87(+12.14%)
Aug 05, 2021 211.20 214.75 209.57 213.12 691 +2.14(+1.01%)
Aug 04, 2021 213.60 216.02 208.80 210.98 658 -2.38(-1.11%)
Aug 03, 2021 208.80 216.00 206.40 213.36 1,180 -5.54(-2.53%)
Aug 02, 2021 209.14 225.60 209.14 218.90 1,708 +10.10(+4.84%)
Jul 30, 2021 211.20 218.40 208.80 208.80 602 -2.40(-1.14%)
Jul 29, 2021 208.80 213.60 206.40 211.20 1,335 +3.14(+1.51%)
Jul 28, 2021 200.62 209.18 199.22 208.06 1,189 +10.01(+5.05%)
Jul 27, 2021 214.08 214.08 196.94 198.05 1,797 -10.51(-5.04%)
Jul 26, 2021 214.08 214.08 194.66 208.56 2,902 -5.52(-2.58%)
Jul 23, 2021 228.72 232.80 211.27 214.08 3,215 -14.64(-6.40%)
Jul 22, 2021 236.81 236.81 228.72 228.72 923 -4.08(-1.75%)
Jul 21, 2021 232.10 237.60 228.10 232.80 1,585 +3.60(+1.57%)
Jul 20, 2021 240.00 239.76 228.00 229.20 1,922 -2.45(-1.06%)
Jul 19, 2021 232.80 240.00 223.20 231.65 3,898 -15.55(-6.29%)
Jul 16, 2021 249.60 254.40 242.40 247.20 4,715 -9.60(-3.74%)
Jul 15, 2021 266.40 273.60 249.60 256.80 14,126 -4.80(-1.83%)
Jul 14, 2021 256.80 273.60 252.00 261.60 9,353 +6.00(+2.35%)
Jul 13, 2021 256.80 256.80 247.20 255.60 3,614 -1.20(-0.47%)
Jul 12, 2021 259.20 264.00 254.40 256.80 3,817 -9.60(-3.60%)
Jul 09, 2021 259.20 266.40 249.60 266.40 4,582 +7.20(+2.78%)
Jul 08, 2021 264.00 268.80 254.40 259.20 3,499 -14.40(-5.26%)
Jul 07, 2021 280.80 280.80 266.40 273.60 2,498 -4.80(-1.72%)
Jul 06, 2021 280.80 280.80 268.80 278.40 4,392 +0.00(+0.00%)
Jul 02, 2021 283.20 283.20 273.60 278.40 3,604 -4.80(-1.69%)
Jul 01, 2021 300.00 300.00 280.80 283.20 4,946 -14.40(-4.84%)
Jun 30, 2021 271.20 307.20 268.80 297.60 11,578 +28.80(+10.71%)
Jun 29, 2021 266.40 278.40 261.60 268.80 6,501 +4.80(+1.82%)
Jun 28, 2021 271.20 273.60 261.60 264.00 3,433 -7.20(-2.65%)
Jun 25, 2021 273.60 278.40 264.00 271.20 2,551 -4.80(-1.74%)
Jun 24, 2021 273.60 280.80 268.80 276.00 3,456 +4.80(+1.77%)
Jun 23, 2021 259.20 271.20 258.55 271.20 4,435 +12.00(+4.63%)
Jun 22, 2021 261.60 261.60 252.00 259.20 1,796 +0.00(+0.00%)
Jun 21, 2021 261.60 268.80 256.80 259.20 1,850 -4.80(-1.82%)
Jun 18, 2021 261.60 266.40 256.80 264.00 3,525 -4.80(-1.79%)
Jun 17, 2021 271.20 275.83 261.60 268.80 3,603 -7.20(-2.61%)
Jun 16, 2021 285.60 285.60 264.00 276.00 6,181 -9.60(-3.36%)
Jun 15, 2021 292.80 292.80 280.80 285.60 1,757 -9.60(-3.25%)
Jun 14, 2021 297.60 297.60 288.00 295.20 1,722 +0.00(+0.00%)
Jun 11, 2021 295.20 299.45 291.60 295.20 1,618 +0.00(+0.00%)
Jun 10, 2021 300.00 304.80 292.80 295.20 1,893 -4.80(-1.60%)
Jun 09, 2021 304.80 304.80 295.20 300.00 2,950 -4.80(-1.57%)
Jun 08, 2021 312.00 314.40 297.60 304.80 4,102 -7.20(-2.31%)
Jun 07, 2021 307.20 314.40 297.60 312.00 7,128 +14.40(+4.84%)
Jun 04, 2021 280.80 302.40 278.40 297.60 5,551 +14.40(+5.08%)
Jun 03, 2021 283.20 290.40 279.60 283.20 2,704 -2.40(-0.84%)
Jun 02, 2021 280.80 295.20 280.80 285.60 2,591 +2.40(+0.85%)
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.