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 31, 2017 585.60 592.80 566.40 592.80 362 +9.60(+1.65%)
May 30, 2017 604.80 604.80 578.40 583.20 168 -28.80(-4.71%)
May 26, 2017 602.40 612.00 578.40 612.00 272 +2.40(+0.39%)
May 25, 2017 624.00 626.16 592.80 609.60 675 +2.42(+0.40%)
May 24, 2017 600.00 624.00 600.00 607.18 285 +19.18(+3.26%)
May 23, 2017 645.60 645.60 588.00 588.00 661 +9.60(+1.66%)
May 22, 2017 559.20 590.40 559.20 578.40 477 +24.00(+4.33%)
May 19, 2017 556.82 566.40 535.20 554.40 606 -9.60(-1.70%)
May 18, 2017 544.80 576.00 535.20 564.00 517 +19.20(+3.52%)
May 17, 2017 532.80 544.80 529.15 544.80 271 +4.80(+0.89%)
May 16, 2017 524.54 544.80 523.20 540.00 280 -8.11(-1.48%)
May 15, 2017 518.40 571.18 518.40 548.11 760 -5.62(-1.01%)
May 12, 2017 446.40 566.40 446.40 553.73 1,449 +109.73(+24.71%)
May 11, 2017 432.00 444.00 432.00 444.00 63 +14.40(+3.35%)
May 10, 2017 453.60 463.20 420.00 429.60 202 -4.80(-1.10%)
May 09, 2017 431.98 462.96 420.10 434.40 170 +7.20(+1.69%)
May 08, 2017 415.20 427.20 414.70 427.20 121 +14.40(+3.49%)
May 05, 2017 400.80 416.09 381.84 412.80 250 +7.20(+1.78%)
May 04, 2017 396.00 422.40 374.40 405.60 479 +12.00(+3.05%)
May 03, 2017 428.93 429.60 362.40 393.60 466 -28.80(-6.82%)
May 02, 2017 420.00 467.54 420.00 422.40 830 +12.00(+2.92%)
May 01, 2017 393.60 422.16 393.60 410.40 264 +21.60(+5.56%)
Apr 28, 2017 360.00 396.00 360.00 388.80 567 +31.20(+8.72%)
Apr 27, 2017 340.80 366.05 340.80 357.60 599 +16.80(+4.93%)
Apr 26, 2017 332.76 357.60 326.40 340.80 523 +9.60(+2.90%)
Apr 25, 2017 319.44 331.20 312.74 331.20 224 +4.80(+1.47%)
Apr 24, 2017 326.40 338.40 305.98 326.40 211 +9.10(+2.87%)
Apr 21, 2017 324.00 355.20 302.64 317.30 1,088 -4.30(-1.34%)
Apr 20, 2017 316.80 321.60 316.80 321.60 97 +4.80(+1.52%)
Apr 19, 2017 321.60 321.60 307.68 316.80 110 +9.77(+3.18%)
Apr 18, 2017 302.76 314.40 302.40 307.03 39 -4.97(-1.59%)
Apr 17, 2017 300.00 338.16 295.20 312.00 295 +12.00(+4.00%)
Apr 13, 2017 288.00 300.00 271.22 300.00 605 +7.20(+2.46%)
Apr 12, 2017 295.20 297.60 288.00 292.80 57 -2.40(-0.81%)
Apr 11, 2017 288.00 302.40 285.60 295.20 188 +14.40(+5.13%)
Apr 10, 2017 292.82 295.20 268.80 280.80 150 -20.54(-6.82%)
Apr 07, 2017 301.87 307.20 290.40 301.34 357 +14.02(+4.88%)
Apr 06, 2017 240.02 290.40 240.02 287.33 70 +11.28(+4.09%)
Apr 05, 2017 326.40 326.40 266.40 276.05 755 -52.75(-16.04%)
Apr 04, 2017 357.60 357.60 319.20 328.80 285 -22.80(-6.48%)
Apr 03, 2017 350.40 351.60 348.00 351.60 94 -3.60(-1.01%)
Mar 31, 2017 366.94 366.94 350.40 355.20 26 +0.00(+0.00%)
Mar 30, 2017 366.36 366.36 348.00 355.20 123 -4.80(-1.33%)
Mar 29, 2017 356.40 360.00 352.80 360.00 40 +12.00(+3.45%)
Mar 28, 2017 357.60 367.20 348.00 348.00 94 -9.60(-2.68%)
Mar 27, 2017 360.00 364.80 348.00 357.60 26 -4.80(-1.32%)
Mar 24, 2017 360.00 364.80 360.00 362.40 13 +1.20(+0.33%)
Mar 23, 2017 362.40 369.60 360.00 361.20 12 -1.20(-0.33%)
Mar 22, 2017 378.96 378.96 360.00 362.40 53 -1.20(-0.33%)
Mar 21, 2017 360.00 372.00 360.00 363.60 48 +1.20(+0.33%)
Mar 20, 2017 362.40 384.00 360.00 362.40 118 -7.20(-1.95%)
Mar 17, 2017 352.80 373.44 352.80 369.60 421 +14.38(+4.05%)
Mar 16, 2017 400.78 400.78 348.00 355.22 386 -16.85(-4.53%)
Mar 15, 2017 348.00 381.58 348.00 372.07 421 +19.51(+5.53%)
Mar 14, 2017 362.40 362.40 348.00 352.56 96 -0.24(-0.07%)
Mar 13, 2017 372.00 379.20 348.02 352.80 119 -19.18(-5.16%)
Mar 10, 2017 341.04 374.40 334.10 371.98 319 -2.18(-0.58%)
Mar 09, 2017 396.84 400.80 350.40 374.16 311 -26.64(-6.65%)
Mar 08, 2017 398.40 403.20 393.60 400.80 12 -2.42(-0.60%)
Mar 07, 2017 412.80 412.80 403.20 403.22 163 -2.38(-0.59%)
Mar 06, 2017 403.20 417.60 400.80 405.60 25 -4.56(-1.11%)
Mar 03, 2017 401.45 412.80 400.80 410.16 65 +6.96(+1.73%)
Mar 02, 2017 415.20 415.20 398.40 403.20 105 -16.56(-3.95%)
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.