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 (%)
Dec 29, 2017 2.700 2.700 2.700 0 +0.12(+4.65%)
Dec 28, 2017 2.540 2.590 2.530 2.580 31,181 +0.04(+1.57%)
Dec 27, 2017 2.600 2.600 2.535 2.540 33,235 -0.09(-3.42%)
Dec 26, 2017 2.620 2.640 2.582 2.630 16,663 -0.01(-0.38%)
Dec 22, 2017 2.750 2.750 2.573 2.640 16,740 -0.07(-2.58%)
Dec 21, 2017 2.750 2.750 2.650 2.710 20,792 -0.01(-0.37%)
Dec 20, 2017 2.605 2.749 2.550 2.720 13,755 +0.22(+8.80%)
Dec 19, 2017 2.690 2.860 2.500 2.500 72,157 -0.12(-4.58%)
Dec 18, 2017 2.550 2.850 2.550 2.620 41,137 +0.10(+3.97%)
Dec 15, 2017 2.890 2.900 2.520 2.520 36,172 -0.34(-11.89%)
Dec 14, 2017 2.940 2.990 2.765 2.860 75,667 +0.08(+2.88%)
Dec 13, 2017 2.655 3.000 2.620 2.780 57,805 +0.07(+2.58%)
Dec 12, 2017 2.705 2.780 2.610 2.710 15,039 +0.01(+0.37%)
Dec 11, 2017 2.760 2.800 2.630 2.700 31,700 -0.09(-3.23%)
Dec 08, 2017 2.730 2.800 2.650 2.790 38,089 +0.01(+0.36%)
Dec 07, 2017 2.600 2.800 2.570 2.780 34,167 +0.18(+6.92%)
Dec 06, 2017 2.790 2.790 2.520 2.600 17,984 -0.12(-4.41%)
Dec 05, 2017 2.530 2.890 2.511 2.720 33,394 +0.17(+6.67%)
Dec 04, 2017 2.450 2.570 2.450 2.550 27,817 +0.06(+2.41%)
Dec 01, 2017 2.487 2.490 2.420 2.490 12,445 +0.03(+1.22%)
Nov 30, 2017 2.450 2.497 2.400 2.460 11,532 -0.02(-0.81%)
Nov 29, 2017 2.490 2.510 2.410 2.480 7,034 -0.00(-0.07%)
Nov 28, 2017 2.400 2.490 2.380 2.482 37,452 +0.09(+3.84%)
Nov 27, 2017 2.420 2.500 2.350 2.390 27,137 -0.04(-1.65%)
Nov 24, 2017 2.540 2.540 2.400 2.430 18,742 -0.09(-3.57%)
Nov 22, 2017 2.450 2.540 2.408 2.520 9,078 +0.09(+3.70%)
Nov 21, 2017 2.500 2.500 2.390 2.430 26,908 -0.03(-1.22%)
Nov 20, 2017 2.499 2.520 2.434 2.460 27,170 -0.02(-0.81%)
Nov 17, 2017 2.630 2.630 2.400 2.480 13,234 +0.00(+0.00%)
Nov 16, 2017 2.462 2.480 2.430 2.480 6,940 -0.02(-0.80%)
Nov 15, 2017 2.482 2.530 2.470 2.500 8,140 +0.04(+1.63%)
Nov 14, 2017 2.520 2.792 2.433 2.460 15,800 -0.07(-2.77%)
Nov 13, 2017 2.430 2.537 2.200 2.530 109,317 +0.21(+9.05%)
Nov 10, 2017 2.760 2.970 2.320 2.320 101,169 -0.45(-16.25%)
Nov 09, 2017 2.920 2.955 2.750 2.770 26,034 -0.25(-8.28%)
Nov 08, 2017 2.990 3.020 2.901 3.020 6,410 +0.07(+2.37%)
Nov 07, 2017 2.980 2.990 2.901 2.950 9,640 -0.02(-0.67%)
Nov 06, 2017 2.986 3.000 2.940 2.970 18,430 +0.06(+2.06%)
Nov 03, 2017 2.880 2.970 2.855 2.910 24,869 -0.02(-0.68%)
Nov 02, 2017 2.930 2.980 2.880 2.930 16,886 -0.00(-0.00%)
Nov 01, 2017 2.960 2.994 2.861 2.930 11,124 -0.09(-2.98%)
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%)
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.