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

Tantech Holdings (NQ: TANH )

0.5601 +0.0050 (+0.90%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 15, 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 31, 2019 360.00 364.80 360.00 360.00 234 -2.40(-0.66%)
May 30, 2019 360.00 362.40 360.00 362.40 217 +4.80(+1.34%)
May 29, 2019 362.40 364.80 357.60 357.60 358 -2.40(-0.67%)
May 28, 2019 364.80 374.40 357.60 360.00 244 +0.00(+0.00%)
May 24, 2019 360.00 362.40 357.60 360.00 208 +1.20(+0.33%)
May 23, 2019 357.60 362.40 355.20 358.80 249 -3.60(-0.99%)
May 22, 2019 360.00 364.80 345.60 362.40 557 +7.20(+2.03%)
May 21, 2019 367.20 367.20 355.20 355.20 87 -7.20(-1.99%)
May 20, 2019 362.40 372.00 355.20 362.40 832 +0.00(+0.00%)
May 17, 2019 360.00 364.80 355.20 362.40 712 +2.40(+0.67%)
May 16, 2019 364.80 367.20 360.00 360.00 535 -2.40(-0.66%)
May 15, 2019 362.40 369.60 360.00 362.40 548 +4.80(+1.34%)
May 14, 2019 367.20 372.00 352.80 357.60 656 -7.20(-1.97%)
May 13, 2019 360.00 369.60 360.00 364.80 681 +4.80(+1.33%)
May 10, 2019 362.40 369.60 360.00 360.00 755 -4.80(-1.32%)
May 09, 2019 360.00 372.00 360.00 364.80 636 +4.80(+1.33%)
May 08, 2019 367.20 369.60 360.00 360.00 515 -7.20(-1.96%)
May 07, 2019 364.80 374.40 362.40 367.20 369 +0.00(+0.00%)
May 06, 2019 362.40 372.00 362.40 367.20 558 -2.40(-0.65%)
May 03, 2019 372.00 376.80 369.60 369.60 422 -2.40(-0.65%)
May 02, 2019 372.00 373.20 364.80 372.00 435 +2.40(+0.65%)
May 01, 2019 374.40 379.20 368.40 369.60 608 -4.80(-1.28%)
Apr 30, 2019 374.40 379.20 369.60 374.40 476 +2.40(+0.65%)
Apr 29, 2019 372.00 386.40 372.00 372.00 532 -2.40(-0.64%)
Apr 26, 2019 372.00 384.00 372.00 374.40 480 +2.40(+0.65%)
Apr 25, 2019 372.00 388.80 367.20 372.00 938 +0.00(+0.00%)
Apr 24, 2019 369.60 381.60 367.20 372.00 599 +2.40(+0.65%)
Apr 23, 2019 364.80 369.60 364.80 369.60 1,286 +7.20(+1.99%)
Apr 22, 2019 362.40 369.60 355.20 362.40 3,040 +0.00(+0.00%)
Apr 18, 2019 364.80 372.00 362.40 362.40 813 +0.00(+0.00%)
Apr 17, 2019 362.40 372.00 361.20 362.40 779 +0.00(+0.00%)
Apr 16, 2019 367.20 372.00 362.40 362.40 735 -4.80(-1.31%)
Apr 15, 2019 369.60 372.00 364.80 367.20 653 +2.40(+0.66%)
Apr 12, 2019 367.20 374.40 362.40 364.80 1,174 +2.40(+0.66%)
Apr 11, 2019 367.20 374.40 360.00 362.40 3,093 -7.20(-1.95%)
Apr 10, 2019 364.80 369.60 362.40 369.60 709 +4.80(+1.32%)
Apr 09, 2019 372.00 374.40 362.40 364.80 715 +0.00(+0.00%)
Apr 08, 2019 369.60 379.20 362.40 364.80 710 +0.00(+0.00%)
Apr 05, 2019 369.60 374.40 364.80 364.80 314 -2.40(-0.65%)
Apr 04, 2019 372.00 376.80 362.40 367.20 677 +0.00(+0.00%)
Apr 03, 2019 369.60 374.40 364.80 367.20 299 +0.00(+0.00%)
Apr 02, 2019 364.80 369.60 362.40 367.20 852 +4.80(+1.32%)
Apr 01, 2019 367.20 369.60 343.20 362.40 3,333 +2.40(+0.67%)
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%)
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.