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

Tantech Holdings (NQ: TANH )

0.5751 +0.0319 (+5.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 29, 2020 232.80 242.40 228.00 235.20 171 -2.40(-1.01%)
May 28, 2020 247.20 247.20 237.60 237.60 280 -2.40(-1.00%)
May 27, 2020 240.00 247.20 240.00 240.00 366 +0.00(+0.00%)
May 26, 2020 242.40 244.80 240.00 240.00 200 -4.78(-1.95%)
May 22, 2020 246.55 248.40 240.00 244.78 82 -2.35(-0.95%)
May 21, 2020 252.00 252.00 243.60 247.13 44 -11.42(-4.42%)
May 20, 2020 246.24 259.20 246.24 258.55 13 +11.35(+4.59%)
May 19, 2020 249.60 249.60 247.20 247.20 7 +4.80(+1.98%)
May 18, 2020 244.80 249.60 242.40 242.40 121 -2.40(-0.98%)
May 15, 2020 243.60 247.13 243.60 244.80 13 +0.00(+0.00%)
May 14, 2020 244.80 249.60 242.40 244.80 98 -2.40(-0.97%)
May 13, 2020 240.00 247.20 240.00 247.20 58 +7.20(+3.00%)
May 12, 2020 240.00 247.20 240.00 240.00 23 +0.00(+0.00%)
May 11, 2020 240.05 242.28 240.00 240.00 3 -4.80(-1.96%)
May 08, 2020 235.20 247.20 235.20 244.80 77 +7.20(+3.03%)
May 07, 2020 240.00 240.00 232.80 237.60 52 -4.80(-1.98%)
May 06, 2020 237.60 242.40 237.60 242.40 113 +2.40(+1.00%)
May 05, 2020 237.60 240.00 237.60 240.00 29 +0.00(+0.00%)
May 04, 2020 247.20 249.60 235.20 240.00 111 -8.69(-3.49%)
May 01, 2020 249.60 249.60 240.00 248.69 49 -0.26(-0.11%)
Apr 30, 2020 242.40 249.60 242.40 248.95 49 +8.95(+3.73%)
Apr 29, 2020 247.20 247.20 240.00 240.00 59 +2.33(+0.98%)
Apr 28, 2020 244.80 252.00 235.20 237.67 167 -7.13(-2.91%)
Apr 27, 2020 283.20 297.60 216.00 244.80 380 -26.42(-9.74%)
Apr 24, 2020 252.00 283.20 241.20 271.22 1,089 +26.42(+10.79%)
Apr 23, 2020 240.00 244.80 238.70 244.80 43 +4.82(+2.01%)
Apr 22, 2020 232.80 242.40 228.00 239.98 225 +0.00(+0.00%)
Apr 21, 2020 234.48 249.60 228.00 239.98 105 -0.02(-0.01%)
Apr 20, 2020 232.80 240.00 232.80 240.00 106 +2.38(+1.00%)
Apr 17, 2020 234.00 242.40 234.00 237.62 39 -8.38(-3.40%)
Apr 16, 2020 232.80 249.98 232.80 246.00 94 -3.58(-1.43%)
Apr 15, 2020 239.52 249.60 232.80 249.58 8 +4.78(+1.95%)
Apr 14, 2020 249.60 249.60 243.60 244.80 10 -4.80(-1.92%)
Apr 13, 2020 242.40 249.60 232.80 249.60 20 +0.00(+0.00%)
Apr 09, 2020 238.08 249.60 231.62 249.60 36 +8.40(+3.48%)
Apr 08, 2020 247.20 249.60 232.82 241.20 20 +3.60(+1.52%)
Apr 07, 2020 235.20 249.60 230.40 237.60 60 +7.20(+3.12%)
Apr 06, 2020 242.40 244.80 230.40 230.40 76 +2.40(+1.05%)
Apr 03, 2020 234.36 234.36 220.80 228.00 69 +2.42(+1.07%)
Apr 02, 2020 247.20 247.20 221.98 225.58 79 -26.40(-10.48%)
Apr 01, 2020 249.60 252.00 223.20 251.98 23 -0.02(-0.01%)
Mar 31, 2020 240.00 252.00 223.99 252.00 95 +12.96(+5.42%)
Mar 30, 2020 249.60 249.60 223.20 239.04 48 -0.48(-0.20%)
Mar 27, 2020 228.00 239.52 228.00 239.52 11 +11.52(+5.05%)
Mar 26, 2020 235.20 259.20 216.00 228.00 256 -11.98(-4.99%)
Mar 25, 2020 240.00 244.80 228.00 239.98 77 -0.02(-0.01%)
Mar 24, 2020 228.00 240.00 228.00 240.00 24 +12.00(+5.26%)
Mar 23, 2020 238.80 238.80 225.60 228.00 109 -21.60(-8.65%)
Mar 20, 2020 240.00 252.00 228.07 249.60 14 +9.60(+4.00%)
Mar 19, 2020 216.00 240.00 213.60 240.00 119 +16.80(+7.53%)
Mar 18, 2020 264.00 264.00 216.00 223.20 72 -12.00(-5.10%)
Mar 17, 2020 244.80 244.80 226.08 235.20 24 +4.80(+2.08%)
Mar 16, 2020 244.80 244.80 220.80 230.40 443 -13.78(-5.64%)
Mar 13, 2020 240.00 254.40 240.00 244.18 232 +4.18(+1.74%)
Mar 12, 2020 232.80 247.20 216.60 240.00 709 -4.80(-1.96%)
Mar 11, 2020 252.00 261.60 240.00 244.80 241 -15.07(-5.80%)
Mar 10, 2020 259.27 261.60 254.40 259.87 49 +3.07(+1.20%)
Mar 09, 2020 204.00 273.60 194.40 256.80 185 -2.40(-0.93%)
Mar 06, 2020 264.00 268.80 259.20 259.20 48 -8.52(-3.18%)
Mar 05, 2020 270.00 276.00 264.00 267.72 23 +1.25(+0.47%)
Mar 04, 2020 271.20 276.00 266.40 266.47 110 -2.33(-0.87%)
Mar 03, 2020 268.80 275.76 264.00 268.80 112 +0.00(+0.00%)
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.