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

Tecogen Inc (NQ: TGEN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 4.200 4.250 4.096 4.100 21,577 -0.14(-3.30%)
Jan 30, 2017 4.240 4.250 4.240 4.240 3,438 -0.01(-0.24%)
Jan 27, 2017 4.100 4.280 4.090 4.250 17,740 +0.17(+4.17%)
Jan 26, 2017 4.200 4.200 4.080 4.080 4,474 -0.18(-4.23%)
Jan 25, 2017 4.000 4.270 4.000 4.260 18,795 +0.23(+5.71%)
Jan 24, 2017 4.100 4.100 4.030 4.030 2,686 -0.14(-3.30%)
Jan 23, 2017 4.180 4.190 4.060 4.168 5,631 +0.11(+2.63%)
Jan 20, 2017 4.063 4.070 4.060 4.061 4,499 -0.06(-1.47%)
Jan 19, 2017 4.122 4.122 4.122 4.122 266 -0.03(-0.69%)
Jan 18, 2017 4.060 4.150 4.040 4.150 2,754 +0.09(+2.22%)
Jan 17, 2017 4.020 4.150 4.000 4.060 28,061 +0.06(+1.50%)
Jan 12, 2017 4.000 4.000 4.000 0 +0.03(+0.76%)
Jan 11, 2017 4.250 4.250 3.960 3.970 16,084 -0.27(-6.48%)
Jan 10, 2017 4.100 4.247 4.050 4.245 11,571 +0.14(+3.53%)
Jan 09, 2017 4.240 4.240 3.970 4.100 4,343 -0.11(-2.61%)
Jan 06, 2017 4.200 4.220 3.950 4.210 27,476 -0.02(-0.44%)
Jan 05, 2017 3.940 4.349 3.910 4.229 24,198 +0.37(+9.55%)
Jan 04, 2017 3.840 3.950 3.810 3.860 22,555 -0.08(-2.03%)
Jan 03, 2017 4.200 4.200 3.840 3.940 3,944 -0.26(-6.19%)
Dec 30, 2016 4.200 4.200 4.200 0 +0.28(+7.14%)
Dec 29, 2016 3.810 3.970 3.800 3.920 20,280 -0.07(-1.75%)
Dec 28, 2016 3.990 3.990 3.920 3.990 2,353 +0.01(+0.25%)
Dec 27, 2016 3.819 3.990 3.800 3.980 13,908 +0.08(+2.05%)
Dec 23, 2016 3.900 3.900 3.900 0 +0.05(+1.27%)
Dec 21, 2016 3.851 3.851 3.851 96 +0.04(+1.08%)
Dec 20, 2016 3.980 3.980 3.795 3.810 1,050 -0.03(-0.78%)
Dec 19, 2016 4.030 4.030 3.750 3.840 859 -0.09(-2.29%)
Dec 16, 2016 3.761 3.940 3.750 3.930 7,041 +0.16(+4.24%)
Dec 15, 2016 3.751 3.780 3.750 3.770 5,398 -0.03(-0.89%)
Dec 14, 2016 3.770 3.810 3.770 3.804 2,969 +0.02(+0.61%)
Dec 13, 2016 3.760 3.900 3.750 3.781 3,987 -0.13(-3.30%)
Dec 12, 2016 3.900 3.950 3.750 3.910 12,442 -0.05(-1.26%)
Dec 09, 2016 3.960 3.980 3.950 3.960 4,160 +0.02(+0.51%)
Dec 08, 2016 3.950 4.000 3.940 3.940 6,343 -0.11(-2.72%)
Dec 07, 2016 3.950 4.050 3.949 4.050 7,791 +0.10(+2.53%)
Dec 06, 2016 3.920 3.990 3.920 3.950 7,740 +0.04(+1.02%)
Dec 05, 2016 4.000 4.000 3.910 3.910 245 -0.09(-2.25%)
Dec 02, 2016 4.050 4.050 3.990 4.000 4,741 -0.19(-4.53%)
Nov 30, 2016 4.190 4.190 4.190 10 +0.09(+2.20%)
Nov 29, 2016 4.051 4.100 4.050 4.100 2,459 +0.06(+1.49%)
Nov 28, 2016 4.170 4.170 4.040 4.040 5,230 -0.15(-3.58%)
Nov 25, 2016 4.040 4.190 4.040 4.190 451 -0.09(-2.10%)
Nov 23, 2016 4.280 4.280 4.280 0 +0.28(+7.00%)
Nov 22, 2016 4.200 4.280 4.000 4.000 13,145 -0.27(-6.33%)
Nov 21, 2016 4.204 4.370 4.000 4.270 15,030 -0.08(-1.92%)
Nov 18, 2016 4.150 4.430 4.150 4.354 1,270 -0.23(-4.94%)
Nov 15, 2016 4.580 4.580 4.580 0 +0.00(+0.02%)
Nov 14, 2016 4.450 4.579 4.450 4.579 812 +0.33(+7.76%)
Nov 11, 2016 4.360 4.400 4.167 4.250 1,960 -0.35(-7.62%)
Nov 10, 2016 4.350 4.800 4.276 4.600 32,382 +0.33(+7.75%)
Nov 09, 2016 4.100 4.100 4.100 4.269 4,145 +0.02(+0.45%)
Nov 08, 2016 4.160 4.270 4.151 4.250 1,841 +0.05(+1.19%)
Nov 07, 2016 4.340 4.340 4.200 4.200 675 +0.07(+1.69%)
Nov 04, 2016 4.122 4.130 4.120 4.130 816 +0.01(+0.24%)
Nov 03, 2016 4.500 4.500 4.100 4.120 2,836 -0.18(-4.19%)
Nov 02, 2016 4.400 4.528 4.300 4.300 5,100 +0.27(+6.64%)
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.