Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tantech Holdings (NQ: TANH )

0.5370 -0.0030 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2021 229.37 237.60 217.61 237.58 3,544 +8.76(+3.83%)
Nov 29, 2021 215.71 229.97 204.14 228.82 5,182 +14.02(+6.53%)
Nov 26, 2021 199.44 214.80 194.28 214.80 2,481 -6.24(-2.82%)
Nov 24, 2021 210.00 227.98 204.65 221.04 2,939 +8.74(+4.11%)
Nov 23, 2021 213.14 218.40 194.40 212.30 1,545 -6.19(-2.83%)
Nov 22, 2021 211.20 226.08 208.80 218.50 4,314 +7.30(+3.45%)
Nov 19, 2021 199.20 213.60 194.40 211.20 2,124 +13.68(+6.93%)
Nov 18, 2021 208.32 199.99 194.02 197.52 3,054 -1.68(-0.84%)
Nov 17, 2021 194.40 204.00 194.50 199.20 797 -0.89(-0.44%)
Nov 16, 2021 201.60 211.18 194.40 200.09 2,097 -0.53(-0.26%)
Nov 15, 2021 216.00 218.40 198.48 200.62 3,625 -12.50(-5.87%)
Nov 12, 2021 201.60 215.76 199.56 213.12 3,659 +5.54(+2.67%)
Nov 11, 2021 172.51 211.20 172.51 207.58 8,087 +37.18(+21.82%)
Nov 10, 2021 169.22 170.40 2,977 -3.07(-1.77%)
Nov 09, 2021 170.40 176.40 168.24 173.47 846 -0.55(-0.32%)
Nov 08, 2021 168.00 179.76 168.05 174.02 1,485 +5.66(+3.36%)
Nov 05, 2021 172.63 175.15 168.00 168.36 850 -2.86(-1.67%)
Nov 04, 2021 168.00 174.96 168.00 171.22 892 +0.82(+0.48%)
Nov 03, 2021 175.32 179.09 170.40 170.40 1,198 -7.20(-4.05%)
Nov 02, 2021 168.79 177.60 163.20 177.60 2,582 +4.80(+2.78%)
Nov 01, 2021 174.86 180.89 169.61 172.80 2,380 -8.09(-4.47%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.