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

Tantech Holdings (NQ: TANH )

0.7805 -0.0095 (-1.20%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 3, 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 (%)
Oct 29, 2021 184.80 194.33 177.62 180.89 1,429 -13.46(-6.93%)
Oct 28, 2021 180.00 194.35 5,139 -0.50(-0.26%)
Oct 27, 2021 182.40 235.20 182.93 194.86 20,912 +13.18(+7.25%)
Oct 26, 2021 175.08 181.68 9,926 +7.68(+4.41%)
Oct 25, 2021 160.56 174.72 158.40 174.00 3,613 +15.72(+9.93%)
Oct 22, 2021 160.80 160.80 153.12 158.28 2,035 -0.14(-0.09%)
Oct 21, 2021 159.72 165.55 156.00 158.42 875 -4.73(-2.90%)
Oct 20, 2021 156.00 163.92 155.57 163.15 742 +4.25(+2.67%)
Oct 19, 2021 165.60 170.38 156.00 158.90 1,643 -7.46(-4.49%)
Oct 18, 2021 168.00 168.82 163.58 166.37 753 -0.70(-0.42%)
Oct 15, 2021 168.00 168.00 163.25 167.06 874 +2.06(+1.25%)
Oct 14, 2021 164.42 165.12 163.25 165.00 595 +1.85(+1.13%)
Oct 13, 2021 162.67 163.18 158.40 163.15 662 +3.79(+2.38%)
Oct 12, 2021 153.60 159.60 151.22 159.36 1,369 +8.02(+5.30%)
Oct 11, 2021 147.98 153.38 147.98 151.34 1,318 +2.76(+1.86%)
Oct 08, 2021 153.74 156.62 146.40 148.58 1,473 -5.16(-3.36%)
Oct 07, 2021 151.20 160.15 150.50 153.74 1,719 +2.54(+1.68%)
Oct 06, 2021 148.80 153.48 143.95 151.20 1,367 +2.40(+1.61%)
Oct 05, 2021 152.66 155.04 147.12 148.80 764 -4.10(-2.68%)
Oct 04, 2021 158.35 160.58 151.49 152.90 890 -5.93(-3.73%)
Oct 01, 2021 159.00 164.11 155.76 158.83 563 -0.94(-0.59%)
Sep 30, 2021 155.98 162.94 155.95 159.77 1,017 +5.26(+3.40%)
Sep 29, 2021 152.09 158.04 151.85 154.51 935 +3.77(+2.50%)
Sep 28, 2021 162.43 163.22 146.64 150.74 1,803 -12.77(-7.81%)
Sep 27, 2021 160.78 163.68 159.60 163.51 988 +2.21(+1.37%)
Sep 24, 2021 161.93 165.79 158.57 161.30 873 -2.38(-1.45%)
Sep 23, 2021 159.05 164.88 158.40 163.68 1,466 +5.28(+3.33%)
Sep 22, 2021 164.64 165.65 153.12 158.40 2,447 -7.20(-4.35%)
Sep 21, 2021 156.00 166.75 156.00 165.60 1,599 +1.46(+0.89%)
Sep 20, 2021 170.38 170.38 156.65 164.14 4,152 -7.58(-4.42%)
Sep 17, 2021 175.20 179.28 171.36 171.72 1,486 -8.14(-4.52%)
Sep 16, 2021 177.60 182.23 174.00 179.86 1,239 -2.57(-1.41%)
Sep 15, 2021 187.20 187.20 180.00 182.42 1,576 -5.23(-2.79%)
Sep 14, 2021 194.40 195.12 185.06 187.66 1,372 -9.14(-4.65%)
Sep 13, 2021 201.60 201.05 189.67 196.80 720 -4.46(-2.22%)
Sep 10, 2021 192.24 201.62 190.10 201.26 1,965 +8.64(+4.49%)
Sep 09, 2021 188.88 194.88 188.88 192.62 915 +1.70(+0.89%)
Sep 08, 2021 196.80 198.70 187.46 190.92 1,238 -5.83(-2.96%)
Sep 07, 2021 204.00 204.00 195.58 196.75 1,064 -3.02(-1.51%)
Sep 03, 2021 206.74 209.23 194.40 199.78 1,246 -5.83(-2.84%)
Sep 02, 2021 211.20 211.25 204.26 205.61 923 -2.50(-1.20%)
Sep 01, 2021 206.40 211.08 202.80 208.10 962 -0.65(-0.31%)
Aug 31, 2021 209.04 209.04 204.29 208.75 821 +3.72(+1.81%)
Aug 30, 2021 206.40 206.40 202.80 205.03 848 +1.03(+0.51%)
Aug 27, 2021 208.61 210.00 202.20 204.00 744 -2.76(-1.33%)
Aug 26, 2021 208.54 210.58 206.45 206.76 1,340 -1.32(-0.63%)
Aug 25, 2021 201.60 208.80 199.30 208.08 1,300 +6.98(+3.47%)
Aug 24, 2021 199.20 210.89 199.20 201.10 1,418 +1.51(+0.76%)
Aug 23, 2021 187.20 212.40 187.20 199.58 2,530 +10.94(+5.80%)
Aug 20, 2021 189.86 193.70 187.20 188.64 710 -1.20(-0.63%)
Aug 19, 2021 197.76 197.86 184.80 189.84 1,375 -4.56(-2.35%)
Aug 18, 2021 195.70 198.70 194.40 194.40 1,017 +0.00(+0.00%)
Aug 17, 2021 196.80 199.20 192.36 194.40 1,212 -3.65(-1.84%)
Aug 16, 2021 206.57 212.35 194.71 198.05 2,153 -9.60(-4.62%)
Aug 13, 2021 214.61 215.74 207.46 207.65 1,041 -10.75(-4.92%)
Aug 12, 2021 228.00 228.00 216.24 218.40 1,430 -9.58(-4.20%)
Aug 11, 2021 228.00 235.20 222.77 227.98 1,680 +1.90(+0.84%)
Aug 10, 2021 230.69 237.60 223.22 226.08 1,544 -7.15(-3.07%)
Aug 09, 2021 235.20 238.80 228.00 233.23 2,445 -5.76(-2.41%)
Aug 06, 2021 211.20 249.60 211.20 238.99 10,124 +25.87(+12.14%)
Aug 05, 2021 211.20 214.75 209.57 213.12 691 +2.14(+1.01%)
Aug 04, 2021 213.60 216.02 208.80 210.98 658 -2.38(-1.11%)
Aug 03, 2021 208.80 216.00 206.40 213.36 1,180 -5.54(-2.53%)
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.