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

Tantech Holdings (NQ: TANH )

0.6570 +0.0819 (+14.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 28, 2021 276.00 280.80 264.00 276.00 2,542 -2.40(-0.86%)
May 27, 2021 278.40 283.20 268.80 278.40 4,353 +0.00(+0.00%)
May 26, 2021 268.80 278.40 264.00 278.40 3,576 +14.40(+5.45%)
May 25, 2021 276.00 278.40 264.00 264.00 2,186 -7.20(-2.65%)
May 24, 2021 283.20 283.20 266.40 271.20 2,638 +0.00(+0.00%)
May 21, 2021 268.80 276.00 264.00 271.20 5,073 +0.00(+0.00%)
May 20, 2021 266.40 271.20 261.60 271.20 2,580 +3.60(+1.35%)
May 19, 2021 259.20 271.20 259.20 267.60 1,172 -8.40(-3.04%)
May 18, 2021 259.20 278.40 259.20 276.00 4,481 +16.80(+6.48%)
May 17, 2021 254.40 264.00 254.40 259.20 2,174 +2.40(+0.93%)
May 14, 2021 254.40 264.00 254.40 256.80 1,656 +2.40(+0.94%)
May 13, 2021 264.00 268.80 247.20 254.40 1,545 -2.40(-0.93%)
May 12, 2021 259.20 271.20 254.59 256.80 1,394 -12.00(-4.46%)
May 11, 2021 247.20 273.60 245.18 268.80 2,494 +0.00(+0.00%)
May 10, 2021 276.00 285.60 266.40 268.80 2,181 -21.60(-7.44%)
May 07, 2021 276.00 292.80 271.20 290.40 3,266 +21.60(+8.04%)
May 06, 2021 278.40 283.20 264.00 268.80 4,114 -14.40(-5.08%)
May 05, 2021 295.20 297.60 283.20 283.20 2,626 -14.40(-4.84%)
May 04, 2021 295.20 302.40 273.60 297.60 3,946 -7.20(-2.36%)
May 03, 2021 309.60 312.00 295.20 304.80 2,831 +0.00(+0.00%)
Apr 30, 2021 312.00 319.20 304.80 304.80 2,320 -9.60(-3.05%)
Apr 29, 2021 316.80 319.20 307.20 314.40 2,500 -7.20(-2.24%)
Apr 28, 2021 309.60 324.00 302.40 321.60 3,373 +0.00(+0.00%)
Apr 27, 2021 338.40 338.40 316.80 321.60 4,178 -12.00(-3.60%)
Apr 26, 2021 319.20 336.00 316.80 333.60 3,839 +14.40(+4.51%)
Apr 23, 2021 324.00 326.40 312.00 319.20 2,697 +2.40(+0.76%)
Apr 22, 2021 321.60 333.60 312.00 316.80 3,299 +0.00(+0.00%)
Apr 21, 2021 297.60 321.60 295.20 316.80 2,761 +14.40(+4.76%)
Apr 20, 2021 307.20 316.80 295.20 302.40 4,335 -12.00(-3.82%)
Apr 19, 2021 314.40 319.20 307.20 314.40 2,404 +0.00(+0.00%)
Apr 16, 2021 319.20 323.86 303.60 314.40 3,520 -7.20(-2.24%)
Apr 15, 2021 343.20 348.00 314.40 321.60 5,963 -21.60(-6.29%)
Apr 14, 2021 336.00 352.80 336.00 343.20 2,984 +2.40(+0.70%)
Apr 13, 2021 333.60 348.00 326.40 340.80 3,424 +7.20(+2.16%)
Apr 12, 2021 352.80 352.80 331.20 333.60 3,886 -19.20(-5.44%)
Apr 09, 2021 352.80 360.00 345.60 352.80 2,612 -7.20(-2.00%)
Apr 08, 2021 362.40 362.40 348.00 360.00 3,614 -2.40(-0.66%)
Apr 07, 2021 362.40 369.60 350.40 362.40 4,203 -7.20(-1.95%)
Apr 06, 2021 357.60 376.80 352.80 369.60 4,341 +4.80(+1.32%)
Apr 05, 2021 384.00 391.20 355.20 364.80 9,615 -9.60(-2.56%)
Apr 01, 2021 350.40 381.60 343.20 374.40 7,413 +26.40(+7.59%)
Mar 31, 2021 350.40 352.80 336.00 348.00 2,883 +7.20(+2.11%)
Mar 30, 2021 333.60 345.60 324.00 340.80 2,366 +4.80(+1.43%)
Mar 29, 2021 336.00 350.40 333.60 336.00 1,675 -12.00(-3.45%)
Mar 26, 2021 357.60 362.40 338.40 348.00 2,008 -9.60(-2.68%)
Mar 25, 2021 328.80 360.00 326.40 357.60 3,309 +14.40(+4.20%)
Mar 24, 2021 357.60 367.20 340.80 343.20 3,421 -12.00(-3.38%)
Mar 23, 2021 379.20 381.60 352.80 355.20 4,936 -31.20(-8.07%)
Mar 22, 2021 388.80 391.20 374.40 386.40 3,251 +2.40(+0.62%)
Mar 19, 2021 386.40 391.20 372.00 384.00 3,467 +7.20(+1.91%)
Mar 18, 2021 384.00 410.40 372.00 376.80 6,185 -19.20(-4.85%)
Mar 17, 2021 376.80 400.80 364.80 396.00 4,991 +0.00(+0.00%)
Mar 16, 2021 398.40 403.20 374.40 396.00 8,660 -2.40(-0.60%)
Mar 15, 2021 415.20 415.20 386.40 398.40 6,447 -12.00(-2.92%)
Mar 12, 2021 393.60 415.20 379.20 410.40 11,101 +14.40(+3.64%)
Mar 11, 2021 384.00 400.80 379.20 396.00 6,664 +36.00(+10.00%)
Mar 10, 2021 367.20 393.60 352.80 360.00 8,584 +7.20(+2.04%)
Mar 09, 2021 343.20 372.00 336.00 352.80 8,705 +12.00(+3.52%)
Mar 08, 2021 338.40 355.20 331.20 340.80 5,929 -7.20(-2.07%)
Mar 05, 2021 324.00 357.60 304.80 348.00 6,757 +28.80(+9.02%)
Mar 04, 2021 355.20 362.40 304.80 319.20 7,254 -45.60(-12.50%)
Mar 03, 2021 376.80 384.00 360.00 364.80 3,782 -12.00(-3.18%)
Mar 02, 2021 396.00 412.80 372.00 376.80 4,631 -19.20(-4.85%)
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.