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 (%)
Oct 31, 2017 2.900 3.040 2.900 3.020 19,601 +0.17(+5.96%)
Oct 30, 2017 2.880 2.990 2.810 2.850 35,384 -0.02(-0.70%)
Oct 27, 2017 3.020 3.020 2.870 2.870 14,016 -0.17(-5.59%)
Oct 26, 2017 3.035 3.040 2.900 3.040 9,188 +0.04(+1.33%)
Oct 25, 2017 3.009 3.009 2.990 3.000 1,223 +0.02(+0.67%)
Oct 24, 2017 2.977 2.990 2.970 2.980 4,506 +0.01(+0.34%)
Oct 23, 2017 3.000 3.009 2.955 2.970 3,387 -0.03(-1.00%)
Oct 20, 2017 2.950 3.050 2.950 3.000 28,550 +0.05(+1.69%)
Oct 19, 2017 3.020 3.020 2.950 2.950 3,859 -0.04(-1.24%)
Oct 18, 2017 3.000 3.050 2.972 2.987 9,413 +0.02(+0.58%)
Oct 17, 2017 2.980 3.090 2.960 2.970 19,768 +0.01(+0.34%)
Oct 16, 2017 2.990 3.000 2.900 2.960 11,517 +0.00(+0.00%)
Oct 13, 2017 3.040 3.137 2.900 2.960 107,488 -0.06(-1.99%)
Oct 12, 2017 3.120 3.166 3.020 3.020 14,212 -0.08(-2.58%)
Oct 11, 2017 3.124 3.220 3.100 3.100 12,513 -0.05(-1.59%)
Oct 10, 2017 3.180 3.206 3.140 3.150 12,457 -0.03(-0.94%)
Oct 09, 2017 3.260 3.376 3.180 3.180 7,166 -0.07(-2.15%)
Oct 06, 2017 3.330 3.330 3.210 3.250 8,609 -0.03(-0.91%)
Oct 05, 2017 3.180 3.300 3.160 3.280 25,247 +0.11(+3.47%)
Oct 04, 2017 3.160 3.190 3.160 3.170 8,873 +0.02(+0.63%)
Oct 03, 2017 3.180 3.250 3.150 3.150 29,340 -0.01(-0.32%)
Oct 02, 2017 3.180 3.220 3.160 3.160 13,099 -0.03(-0.94%)
Sep 29, 2017 3.240 3.240 3.190 3.190 3,968 -0.06(-1.85%)
Sep 28, 2017 3.250 3.250 3.220 3.250 6,111 +0.00(+0.00%)
Sep 27, 2017 3.246 3.275 3.185 3.250 12,719 +0.06(+1.88%)
Sep 26, 2017 3.150 3.283 3.130 3.190 13,019 -0.12(-3.63%)
Sep 25, 2017 3.300 3.340 3.160 3.310 54,752 +0.02(+0.61%)
Sep 22, 2017 3.266 3.290 3.110 3.290 40,318 +0.01(+0.30%)
Sep 21, 2017 3.260 3.300 3.230 3.280 16,302 -0.02(-0.61%)
Sep 20, 2017 3.137 3.300 3.090 3.300 46,210 +0.20(+6.45%)
Sep 19, 2017 3.130 3.130 3.060 3.100 18,792 -0.02(-0.64%)
Sep 18, 2017 3.050 3.180 3.049 3.120 8,538 +0.08(+2.63%)
Sep 15, 2017 3.180 3.249 3.040 3.040 20,426 -0.14(-4.40%)
Sep 14, 2017 3.160 3.270 3.160 3.180 26,048 +0.02(+0.63%)
Sep 13, 2017 3.280 3.300 3.090 3.160 24,349 -0.12(-3.66%)
Sep 12, 2017 3.260 3.300 3.260 3.280 2,278 -0.02(-0.61%)
Sep 11, 2017 3.300 3.300 3.258 3.300 18,631 -0.07(-2.08%)
Sep 08, 2017 3.280 3.370 3.250 3.370 23,284 +0.15(+4.66%)
Sep 07, 2017 3.270 3.310 3.220 3.220 52,408 -0.05(-1.53%)
Sep 06, 2017 3.300 3.300 3.160 3.270 19,639 +0.17(+5.48%)
Sep 05, 2017 3.000 3.110 3.000 3.100 15,920 +0.07(+2.31%)
Sep 01, 2017 3.060 3.066 3.000 3.030 9,465 +0.03(+1.00%)
Aug 31, 2017 3.050 3.140 3.000 3.000 12,482 -0.06(-1.96%)
Aug 30, 2017 2.950 3.090 2.950 3.060 9,282 -0.01(-0.33%)
Aug 29, 2017 3.000 3.070 3.000 3.070 3,360 +0.07(+2.33%)
Aug 28, 2017 3.000 3.070 2.990 3.000 18,183 -0.06(-1.96%)
Aug 25, 2017 3.060 3.130 3.020 3.060 8,890 -0.01(-0.33%)
Aug 24, 2017 3.120 3.130 3.000 3.070 11,258 -0.03(-0.97%)
Aug 23, 2017 3.120 3.140 3.100 3.100 5,610 -0.01(-0.32%)
Aug 22, 2017 3.229 3.229 3.100 3.110 8,506 -0.11(-3.42%)
Aug 21, 2017 3.270 3.270 3.170 3.220 10,403 -0.05(-1.53%)
Aug 18, 2017 3.130 3.270 3.110 3.270 10,059 +0.06(+1.87%)
Aug 17, 2017 3.240 3.290 3.200 3.210 4,583 -0.06(-1.83%)
Aug 16, 2017 3.221 3.294 3.200 3.270 4,812 -0.02(-0.64%)
Aug 15, 2017 3.225 3.300 3.200 3.291 17,373 -0.01(-0.28%)
Aug 14, 2017 3.460 3.460 3.180 3.300 7,096 +0.03(+0.86%)
Aug 11, 2017 3.170 3.380 3.170 3.272 19,335 +0.05(+1.61%)
Aug 10, 2017 3.200 3.260 3.175 3.220 7,767 +0.00(+0.00%)
Aug 09, 2017 3.266 3.330 3.200 3.220 10,114 -0.08(-2.42%)
Aug 08, 2017 3.424 3.424 3.280 3.300 8,339 -0.08(-2.37%)
Aug 07, 2017 3.375 3.490 3.286 3.380 18,761 -0.02(-0.59%)
Aug 04, 2017 3.400 3.400 3.270 3.400 22,730 +0.07(+2.10%)
Aug 03, 2017 3.500 3.500 3.290 3.330 21,506 -0.15(-4.31%)
Aug 02, 2017 3.400 3.480 3.310 3.480 17,329 +0.04(+1.17%)
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.