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, 2019 2.460 2.670 2.460 2.670 1,460 +0.14(+5.53%)
Oct 30, 2019 2.530 2.530 2.520 2.530 634 -0.21(-7.66%)
Oct 29, 2019 2.727 2.750 2.703 2.740 1,239 +0.14(+5.38%)
Oct 28, 2019 2.680 2.693 2.500 2.600 6,521 -0.03(-1.33%)
Oct 25, 2019 2.500 2.654 2.500 2.635 1,600 -0.02(-0.57%)
Oct 24, 2019 2.630 2.680 2.620 2.650 2,931 +0.02(+0.76%)
Oct 23, 2019 2.570 2.720 2.570 2.630 2,002 +0.01(+0.31%)
Oct 22, 2019 2.622 2.622 2.622 2.622 626 +0.08(+3.22%)
Oct 21, 2019 2.407 2.720 2.407 2.540 3,086 +0.04(+1.60%)
Oct 18, 2019 2.680 2.710 2.500 2.500 3,000 -0.20(-7.41%)
Oct 17, 2019 2.673 2.700 2.565 2.700 3,925 +0.17(+6.51%)
Oct 16, 2019 2.635 2.635 2.535 2.535 2,986 +0.06(+2.22%)
Oct 15, 2019 2.650 2.720 2.480 2.480 20,435 -0.11(-4.25%)
Oct 14, 2019 2.350 2.590 2.300 2.590 14,373 -0.04(-1.49%)
Oct 11, 2019 2.416 2.629 2.317 2.629 5,900 +0.14(+5.59%)
Oct 10, 2019 2.260 2.610 2.260 2.490 21,346 +0.25(+11.16%)
Oct 09, 2019 2.320 2.410 2.240 2.240 3,167 -0.07(-2.98%)
Oct 08, 2019 2.240 2.309 2.230 2.309 1,749 +0.08(+3.53%)
Oct 07, 2019 2.270 2.345 2.230 2.230 2,709 -0.07(-3.04%)
Oct 04, 2019 2.490 2.490 2.300 2.300 5,900 -0.19(-7.63%)
Oct 03, 2019 2.390 2.576 2.300 2.490 4,921 +0.12(+5.06%)
Oct 02, 2019 2.600 2.600 2.310 2.370 15,266 -0.16(-6.32%)
Oct 01, 2019 2.400 2.580 2.340 2.530 10,526 +0.15(+6.30%)
Sep 30, 2019 2.330 2.380 2.300 2.380 3,235 +0.07(+3.03%)
Sep 27, 2019 2.270 2.450 2.270 2.310 6,700 +0.01(+0.43%)
Sep 26, 2019 2.130 2.439 2.130 2.300 33,379 +0.19(+9.00%)
Sep 25, 2019 2.200 2.490 2.110 2.110 16,183 -0.09(-4.09%)
Sep 24, 2019 2.350 2.430 2.200 2.200 9,841 -0.17(-7.17%)
Sep 23, 2019 2.450 2.500 2.370 2.370 4,580 -0.15(-5.95%)
Sep 20, 2019 2.500 2.520 2.350 2.520 39,700 -0.02(-0.79%)
Sep 19, 2019 2.500 2.677 2.500 2.540 7,436 -0.01(-0.39%)
Sep 18, 2019 2.620 2.620 2.550 2.550 12,242 -0.07(-2.67%)
Sep 17, 2019 2.650 2.700 2.600 2.620 17,125 -0.03(-1.13%)
Sep 16, 2019 2.750 2.750 2.620 2.650 41,834 -0.01(-0.38%)
Sep 13, 2019 2.730 2.796 2.656 2.660 11,600 -0.06(-2.39%)
Sep 12, 2019 2.950 3.000 2.700 2.725 22,836 -0.27(-9.17%)
Sep 11, 2019 3.050 3.050 3.000 3.000 7,781 -0.15(-4.76%)
Sep 10, 2019 3.335 3.335 3.100 3.150 5,934 +0.17(+5.70%)
Sep 09, 2019 3.030 3.350 2.960 2.980 16,137 +0.03(+1.02%)
Sep 06, 2019 2.726 3.270 2.726 2.950 39,700 +0.24(+8.86%)
Sep 05, 2019 2.765 2.765 2.710 2.710 1,298 -0.02(-0.73%)
Sep 04, 2019 2.720 2.770 2.710 2.730 1,405 +0.02(+0.92%)
Sep 03, 2019 2.660 2.705 2.660 2.705 342 +0.04(+1.31%)
Aug 30, 2019 2.664 2.673 2.664 2.670 600 +0.01(+0.38%)
Aug 29, 2019 2.630 2.780 2.630 2.660 9,095 -0.07(-2.56%)
Aug 28, 2019 2.747 2.760 2.695 2.730 3,624 -0.02(-0.67%)
Aug 27, 2019 2.748 2.748 2.748 12 +0.00(+0.00%)
Aug 26, 2019 2.780 2.780 2.611 2.748 1,761 +0.07(+2.56%)
Aug 23, 2019 2.630 2.750 2.630 2.680 6,800 +0.04(+1.52%)
Aug 22, 2019 2.800 2.800 2.640 2.640 534 -0.21(-7.37%)
Aug 21, 2019 2.730 2.850 2.730 2.850 3,027 +0.25(+9.62%)
Aug 20, 2019 2.662 2.680 2.600 2.600 2,497 +0.00(+0.00%)
Aug 19, 2019 2.713 2.713 2.600 2.600 1,119 +0.05(+1.96%)
Aug 16, 2019 2.650 2.650 2.550 2.550 3,000 -0.08(-3.04%)
Aug 15, 2019 2.707 2.707 2.630 2.630 1,526 -0.03(-1.05%)
Aug 14, 2019 2.707 2.707 2.630 2.658 9,246 +0.06(+2.13%)
Aug 13, 2019 2.860 2.860 2.457 2.603 37,297 -0.28(-9.64%)
Aug 12, 2019 3.010 3.010 2.860 2.880 6,266 -0.06(-2.04%)
Aug 09, 2019 3.049 3.049 2.900 2.940 12,300 -0.06(-2.00%)
Aug 08, 2019 3.180 3.180 3.000 3.000 7,217 -0.10(-3.23%)
Aug 07, 2019 3.140 3.200 3.000 3.100 2,517 -0.07(-2.21%)
Aug 06, 2019 3.220 3.220 3.170 3.170 489 +0.07(+2.26%)
Aug 05, 2019 3.151 3.174 3.100 3.100 5,218 -0.10(-3.13%)
Aug 02, 2019 3.200 3.200 3.200 3.200 1,600 +0.00(+0.00%)
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.