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

Tantech Holdings (NQ: TANH )

0.7900 +0.0131 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2020 482.40 487.20 475.20 484.80 400 +4.80(+1.00%)
Aug 28, 2020 489.60 492.00 475.20 480.00 374 -4.80(-0.99%)
Aug 27, 2020 444.00 494.40 439.20 484.80 2,462 +31.20(+6.88%)
Aug 26, 2020 444.00 453.60 439.20 453.60 191 +3.60(+0.80%)
Aug 25, 2020 451.20 456.00 446.40 450.00 148 -1.20(-0.27%)
Aug 24, 2020 436.80 460.80 434.40 451.20 685 +14.40(+3.30%)
Aug 21, 2020 424.80 439.20 424.80 436.80 265 +9.60(+2.25%)
Aug 20, 2020 434.40 444.00 426.24 427.20 804 -12.00(-2.73%)
Aug 19, 2020 444.00 444.00 436.80 439.20 1,002 +0.00(+0.00%)
Aug 18, 2020 436.80 444.00 429.60 439.20 381 +0.00(+0.00%)
Aug 17, 2020 436.80 444.00 429.60 439.20 597 +4.80(+1.10%)
Aug 14, 2020 427.99 436.78 420.00 434.40 1,215 +4.80(+1.12%)
Aug 13, 2020 427.20 441.60 424.80 429.60 874 -7.20(-1.65%)
Aug 12, 2020 434.40 441.60 422.40 436.80 294 +4.80(+1.11%)
Aug 11, 2020 441.60 446.40 405.60 432.00 871 -12.00(-2.70%)
Aug 10, 2020 439.20 446.40 432.00 444.00 509 +4.80(+1.09%)
Aug 07, 2020 448.80 458.50 436.80 439.20 667 -9.60(-2.14%)
Aug 06, 2020 424.80 470.40 422.40 448.80 2,446 +21.60(+5.06%)
Aug 05, 2020 427.20 427.20 417.60 427.20 335 +0.00(+0.00%)
Aug 04, 2020 420.00 432.00 417.60 427.20 774 -4.80(-1.11%)
Aug 03, 2020 422.40 432.00 410.40 432.00 941 +6.00(+1.41%)
Jul 31, 2020 432.00 432.00 412.80 426.00 1,221 +3.60(+0.85%)
Jul 30, 2020 458.40 465.60 408.00 422.40 6,318 +2.40(+0.57%)
Jul 29, 2020 393.60 432.00 393.60 420.00 2,954 +19.20(+4.79%)
Jul 28, 2020 405.60 408.00 396.00 400.80 302 +2.40(+0.60%)
Jul 27, 2020 408.00 436.80 391.20 398.40 2,542 -2.40(-0.60%)
Jul 24, 2020 396.00 415.20 376.82 400.80 1,492 +7.20(+1.83%)
Jul 23, 2020 393.60 408.00 379.20 393.60 2,237 +0.00(+0.00%)
Jul 22, 2020 400.80 403.20 388.80 393.60 553 -7.20(-1.80%)
Jul 21, 2020 386.40 415.20 386.40 400.80 1,368 +12.00(+3.09%)
Jul 20, 2020 393.60 405.60 384.00 388.80 707 -7.20(-1.82%)
Jul 17, 2020 379.20 415.20 376.80 396.00 1,870 +19.20(+5.10%)
Jul 16, 2020 379.20 384.02 369.62 376.80 371 -7.20(-1.87%)
Jul 15, 2020 379.20 386.40 367.20 384.00 602 +4.80(+1.27%)
Jul 14, 2020 391.20 391.20 362.40 379.20 1,119 -12.00(-3.07%)
Jul 13, 2020 408.00 415.20 388.80 391.20 2,339 +4.80(+1.24%)
Jul 10, 2020 391.20 398.06 369.60 386.40 3,115 -16.80(-4.17%)
Jul 09, 2020 379.20 415.20 367.20 403.20 6,534 -4.80(-1.18%)
Jul 08, 2020 312.00 448.80 302.40 408.00 20,613 +93.60(+29.77%)
Jul 07, 2020 352.80 352.80 304.80 314.40 2,106 -36.00(-10.27%)
Jul 06, 2020 292.80 391.20 290.40 350.40 6,255 +56.14(+19.08%)
Jul 02, 2020 283.20 304.80 276.05 294.26 663 +13.46(+4.79%)
Jul 01, 2020 278.40 297.60 276.00 280.80 738 -12.00(-4.10%)
Jun 30, 2020 307.20 307.20 276.00 292.80 2,085 -38.40(-11.59%)
Jun 29, 2020 266.40 340.80 252.00 331.20 6,738 +69.60(+26.61%)
Jun 26, 2020 266.40 273.60 259.20 261.60 283 -12.00(-4.39%)
Jun 25, 2020 285.60 292.20 266.40 273.60 615 -12.00(-4.20%)
Jun 24, 2020 268.80 307.20 259.20 285.60 2,034 +12.00(+4.39%)
Jun 23, 2020 261.60 278.40 252.02 273.60 599 +16.80(+6.54%)
Jun 22, 2020 252.00 262.46 242.40 256.80 242 +7.20(+2.88%)
Jun 19, 2020 254.40 292.80 249.60 249.60 818 -2.40(-0.95%)
Jun 18, 2020 254.40 256.80 244.80 252.00 227 -7.20(-2.78%)
Jun 17, 2020 264.00 264.00 240.00 259.20 171 -2.40(-0.92%)
Jun 16, 2020 261.60 266.21 256.80 261.60 130 +2.40(+0.93%)
Jun 15, 2020 259.20 259.20 249.60 259.20 98 +0.00(+0.00%)
Jun 12, 2020 273.60 285.55 254.40 259.20 140 -2.40(-0.92%)
Jun 11, 2020 273.60 273.60 250.80 261.60 281 -21.60(-7.63%)
Jun 10, 2020 276.00 288.00 276.00 283.20 273 +0.07(+0.03%)
Jun 09, 2020 283.20 283.20 264.00 283.13 193 -0.10(-0.03%)
Jun 08, 2020 288.00 288.00 268.80 283.22 379 +0.10(+0.03%)
Jun 05, 2020 261.60 283.20 261.60 283.13 228 +21.53(+8.23%)
Jun 04, 2020 264.00 266.40 252.00 261.60 131 +2.40(+0.93%)
Jun 03, 2020 244.80 264.00 240.00 259.20 445 +19.20(+8.00%)
Jun 02, 2020 242.40 242.40 240.00 240.00 32 +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.