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 (%)
Jul 31, 2017 3.500 3.500 3.420 3.460 21,399 -0.03(-0.86%)
Jul 28, 2017 3.500 3.500 3.360 3.490 25,944 +0.14(+4.18%)
Jul 27, 2017 3.360 3.360 3.320 3.350 9,911 +0.02(+0.59%)
Jul 26, 2017 3.290 3.399 3.277 3.330 17,028 +0.07(+2.16%)
Jul 25, 2017 3.330 3.400 3.260 3.260 32,501 -0.04(-1.21%)
Jul 24, 2017 3.350 3.350 3.280 3.300 17,599 +0.00(+0.00%)
Jul 21, 2017 3.380 3.380 3.290 3.300 25,374 -0.05(-1.49%)
Jul 20, 2017 3.250 3.380 3.250 3.350 25,966 +0.08(+2.45%)
Jul 19, 2017 3.270 3.300 3.250 3.270 7,851 -0.03(-0.88%)
Jul 18, 2017 3.330 3.330 3.250 3.299 16,983 -0.00(-0.03%)
Jul 17, 2017 3.370 3.370 3.280 3.300 23,531 -0.01(-0.30%)
Jul 14, 2017 3.300 3.310 3.220 3.310 20,432 +0.05(+1.53%)
Jul 13, 2017 3.240 3.290 3.214 3.260 8,636 -0.01(-0.31%)
Jul 12, 2017 3.250 3.290 3.170 3.270 54,347 +0.09(+2.83%)
Jul 11, 2017 3.320 3.320 3.170 3.180 15,073 -0.06(-1.91%)
Jul 10, 2017 3.380 3.380 3.195 3.242 22,035 -0.09(-2.64%)
Jul 07, 2017 3.300 3.340 3.240 3.330 44,915 +0.10(+3.10%)
Jul 06, 2017 3.280 3.330 3.200 3.230 19,776 +0.00(+0.00%)
Jul 05, 2017 3.350 3.350 3.212 3.230 25,784 -0.08(-2.42%)
Jul 03, 2017 3.330 3.370 3.285 3.310 9,006 -0.02(-0.60%)
Jun 30, 2017 3.400 3.400 3.251 3.330 19,720 +0.01(+0.26%)
Jun 29, 2017 3.360 3.360 3.300 3.321 8,734 +0.00(+0.04%)
Jun 28, 2017 3.400 3.470 3.300 3.320 17,124 -0.03(-0.98%)
Jun 27, 2017 3.450 3.490 3.319 3.353 21,321 -0.09(-2.53%)
Jun 26, 2017 3.460 3.586 3.300 3.440 70,028 -0.06(-1.71%)
Jun 23, 2017 3.400 3.500 3.290 3.500 32,158 +0.10(+2.94%)
Jun 22, 2017 3.360 3.410 3.280 3.400 26,900 +0.04(+1.19%)
Jun 21, 2017 3.370 3.390 3.250 3.360 188,418 +0.15(+4.67%)
Jun 20, 2017 3.380 3.420 3.210 3.210 48,739 -0.19(-5.59%)
Jun 19, 2017 3.350 3.400 3.300 3.400 17,270 +0.12(+3.66%)
Jun 16, 2017 3.470 3.470 3.280 3.280 101,265 -0.08(-2.38%)
Jun 15, 2017 3.340 3.490 3.340 3.360 111,528 +0.07(+2.13%)
Jun 14, 2017 3.470 3.497 3.280 3.290 35,600 -0.14(-4.08%)
Jun 13, 2017 3.680 3.680 3.420 3.430 12,629 -0.25(-6.79%)
Jun 12, 2017 3.490 3.680 3.460 3.680 13,628 +0.23(+6.67%)
Jun 09, 2017 3.550 3.550 3.410 3.450 13,829 +0.04(+1.17%)
Jun 08, 2017 3.540 3.550 3.410 3.410 43,410 -0.02(-0.58%)
Jun 07, 2017 3.590 3.590 3.410 3.430 59,091 -0.04(-1.15%)
Jun 06, 2017 3.620 3.670 3.420 3.470 24,989 -0.12(-3.34%)
Jun 05, 2017 3.640 3.700 3.410 3.590 33,597 +0.06(+1.70%)
Jun 02, 2017 3.470 3.530 3.360 3.530 36,591 +0.11(+3.22%)
Jun 01, 2017 3.340 3.450 3.340 3.420 27,161 +0.04(+1.18%)
May 31, 2017 3.440 3.440 3.380 3.380 5,258 -0.07(-2.03%)
May 30, 2017 3.570 3.570 3.430 3.450 23,239 -0.06(-1.71%)
May 26, 2017 3.390 3.510 3.344 3.510 14,636 -0.06(-1.68%)
May 25, 2017 3.350 3.570 3.290 3.570 12,175 +0.28(+8.51%)
May 24, 2017 3.360 3.450 3.040 3.290 83,721 -0.13(-3.80%)
May 23, 2017 3.500 3.550 3.400 3.420 37,630 -0.13(-3.66%)
May 22, 2017 3.750 3.750 3.550 3.550 70,847 -0.20(-5.33%)
May 19, 2017 3.970 4.170 3.710 3.750 96,676 -0.27(-6.72%)
May 18, 2017 3.981 4.080 3.980 4.020 21,645 +0.03(+0.75%)
May 17, 2017 3.740 3.990 3.740 3.990 2,415 +0.28(+7.55%)
May 16, 2017 3.770 3.772 3.700 3.710 10,395 -0.09(-2.37%)
May 15, 2017 3.800 3.830 3.760 3.800 16,234 +0.00(+0.09%)
May 12, 2017 3.790 3.800 3.790 3.797 640 -0.01(-0.35%)
May 11, 2017 3.830 3.985 3.730 3.810 8,778 -0.06(-1.54%)
May 10, 2017 3.700 3.880 3.700 3.870 4,363 +0.19(+5.15%)
May 09, 2017 3.670 3.680 3.670 3.680 14,944 -0.01(-0.17%)
May 08, 2017 3.680 3.686 3.670 3.686 4,395 +0.01(+0.17%)
May 05, 2017 3.670 3.680 3.660 3.680 16,594 +0.00(+0.00%)
May 04, 2017 3.730 3.740 3.680 3.680 8,335 +0.01(+0.22%)
May 03, 2017 3.660 3.730 3.660 3.672 7,100 -0.03(-0.90%)
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.