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 (%)
Mar 29, 2019 362.40 372.00 352.80 360.00 2,304 +0.00(+0.00%)
Mar 28, 2019 369.60 372.00 357.60 360.00 397 -4.80(-1.32%)
Mar 27, 2019 362.40 372.00 348.00 364.80 1,568 +0.00(+0.00%)
Mar 26, 2019 369.60 376.80 357.60 364.80 1,038 -2.40(-0.65%)
Mar 25, 2019 364.80 372.00 354.00 367.20 756 +2.40(+0.66%)
Mar 22, 2019 386.40 393.60 357.60 364.80 1,430 -28.80(-7.32%)
Mar 21, 2019 388.80 400.80 384.00 393.60 1,041 +2.40(+0.61%)
Mar 20, 2019 384.00 393.60 379.20 391.20 2,152 +7.20(+1.87%)
Mar 19, 2019 384.00 393.60 376.82 384.00 1,333 +2.40(+0.63%)
Mar 18, 2019 388.80 396.00 381.60 381.60 1,960 -4.80(-1.24%)
Mar 15, 2019 384.00 396.00 379.20 386.40 1,174 +2.40(+0.62%)
Mar 14, 2019 384.00 397.20 372.00 384.00 1,993 -2.40(-0.62%)
Mar 13, 2019 376.80 386.40 372.53 386.40 1,035 +12.00(+3.21%)
Mar 12, 2019 373.75 388.80 373.75 374.40 654 +2.40(+0.65%)
Mar 11, 2019 374.40 396.00 372.00 372.00 1,034 -4.80(-1.27%)
Mar 08, 2019 374.54 388.80 374.54 376.80 841 -4.80(-1.26%)
Mar 07, 2019 384.00 396.00 376.80 381.60 806 -0.05(-0.01%)
Mar 06, 2019 386.40 400.80 381.62 381.65 1,203 -9.55(-2.44%)
Mar 05, 2019 374.40 393.60 372.00 391.20 1,372 +21.60(+5.84%)
Mar 04, 2019 374.40 384.00 369.60 369.60 876 +0.00(+0.00%)
Mar 01, 2019 376.80 386.40 367.20 369.60 1,172 -2.40(-0.65%)
Feb 28, 2019 393.60 393.60 371.76 372.00 1,176 -12.00(-3.12%)
Feb 27, 2019 384.00 396.00 379.20 384.00 864 +0.00(+0.00%)
Feb 26, 2019 393.60 396.00 374.40 384.00 906 -2.40(-0.62%)
Feb 25, 2019 398.40 400.80 384.00 386.40 925 -14.40(-3.59%)
Feb 22, 2019 405.60 412.80 386.40 400.80 994 +2.40(+0.60%)
Feb 21, 2019 405.60 417.60 396.00 398.40 1,137 -7.20(-1.78%)
Feb 20, 2019 408.00 432.00 400.80 405.60 1,754 +2.40(+0.60%)
Feb 19, 2019 379.20 429.60 379.20 403.20 4,028 +19.20(+5.00%)
Feb 15, 2019 374.40 384.00 372.00 384.00 927 +7.20(+1.91%)
Feb 14, 2019 379.20 393.60 372.00 376.80 1,254 -2.40(-0.63%)
Feb 13, 2019 381.60 393.60 372.00 379.20 960 +4.80(+1.28%)
Feb 12, 2019 386.40 388.80 369.60 374.40 972 +0.00(+0.00%)
Feb 11, 2019 405.60 405.60 372.00 374.40 1,480 -24.00(-6.02%)
Feb 08, 2019 408.00 410.40 393.60 398.40 557 +0.00(+0.00%)
Feb 07, 2019 400.80 412.80 393.60 398.40 1,109 -4.80(-1.19%)
Feb 06, 2019 415.20 415.20 396.00 403.20 641 +4.80(+1.20%)
Feb 05, 2019 415.20 415.20 398.40 398.40 681 -4.80(-1.19%)
Feb 04, 2019 393.60 410.40 388.80 403.20 414 +14.40(+3.70%)
Feb 01, 2019 410.40 410.40 381.60 388.80 1,012 -9.60(-2.41%)
Jan 31, 2019 412.80 412.80 397.20 398.40 466 -9.60(-2.35%)
Jan 30, 2019 410.40 420.00 405.60 408.00 580 +0.00(+0.00%)
Jan 29, 2019 424.80 424.80 403.20 408.00 663 -7.20(-1.73%)
Jan 28, 2019 427.20 436.80 402.00 415.20 1,421 -12.00(-2.81%)
Jan 25, 2019 434.40 444.00 427.20 427.20 1,282 -9.60(-2.20%)
Jan 24, 2019 432.00 444.00 432.00 436.80 1,304 +4.80(+1.11%)
Jan 23, 2019 427.20 446.40 427.20 432.00 1,926 +0.00(+0.00%)
Jan 22, 2019 424.80 439.20 420.00 432.00 1,665 +4.80(+1.12%)
Jan 18, 2019 432.00 439.20 424.80 427.20 702 -2.40(-0.56%)
Jan 17, 2019 434.40 444.00 424.80 429.60 1,127 -7.20(-1.65%)
Jan 16, 2019 422.40 456.00 422.40 436.80 1,975 +14.40(+3.41%)
Jan 15, 2019 441.60 444.00 417.60 422.40 858 -16.80(-3.83%)
Jan 14, 2019 434.40 453.60 429.60 439.20 1,092 +2.40(+0.55%)
Jan 11, 2019 441.60 442.80 434.40 436.80 608 +4.80(+1.11%)
Jan 10, 2019 424.80 436.80 424.80 432.00 598 +4.80(+1.12%)
Jan 09, 2019 432.00 439.20 422.40 427.20 548 -4.80(-1.11%)
Jan 08, 2019 439.20 444.00 424.80 432.00 697 +2.40(+0.56%)
Jan 07, 2019 427.20 436.80 422.40 429.60 643 +2.40(+0.56%)
Jan 04, 2019 422.40 439.20 420.00 427.20 686 +2.40(+0.56%)
Jan 03, 2019 427.20 429.60 417.60 424.80 609 -7.20(-1.67%)
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.