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, 2018 3.310 3.410 3.310 3.310 4,014 -0.03(-0.90%)
Jul 30, 2018 3.340 3.410 3.310 3.340 4,260 +0.06(+1.83%)
Jul 27, 2018 3.420 3.500 3.280 3.280 4,600 -0.12(-3.47%)
Jul 26, 2018 3.410 3.410 3.350 3.398 4,269 -0.00(-0.06%)
Jul 25, 2018 3.490 3.490 3.350 3.400 8,033 +0.05(+1.49%)
Jul 24, 2018 3.400 3.400 3.350 3.350 7,687 -0.03(-0.89%)
Jul 23, 2018 3.417 3.425 3.380 3.380 852 -0.06(-1.74%)
Jul 20, 2018 3.437 3.490 3.390 3.440 10,194 +0.07(+2.08%)
Jul 19, 2018 3.427 3.490 3.351 3.370 9,593 -0.03(-0.88%)
Jul 18, 2018 3.410 3.500 3.400 3.400 9,348 -0.01(-0.29%)
Jul 17, 2018 3.420 3.450 3.410 3.410 17,845 -0.05(-1.45%)
Jul 16, 2018 3.460 3.460 3.460 3.460 405 +0.04(+1.17%)
Jul 13, 2018 3.446 3.460 3.420 3.420 3,722 -0.01(-0.24%)
Jul 12, 2018 3.428 3.461 3.410 3.428 9,632 +0.01(+0.24%)
Jul 11, 2018 3.500 3.500 3.411 3.420 19,160 -0.06(-1.72%)
Jul 10, 2018 3.660 3.660 3.470 3.480 16,582 -0.16(-4.40%)
Jul 09, 2018 3.670 3.730 3.610 3.640 22,688 -0.02(-0.55%)
Jul 06, 2018 3.560 3.714 3.560 3.660 10,893 +0.10(+2.81%)
Jul 05, 2018 3.630 3.860 3.550 3.560 9,040 -0.10(-2.73%)
Jul 03, 2018 3.660 3.660 3.660 0 +0.06(+1.67%)
Jul 02, 2018 3.650 3.720 3.540 3.600 8,347 -0.12(-3.23%)
Jun 29, 2018 3.686 3.720 3.510 3.720 20,917 +0.12(+3.33%)
Jun 28, 2018 3.530 3.640 3.530 3.600 2,555 +0.04(+1.12%)
Jun 27, 2018 3.490 3.650 3.490 3.560 17,404 +0.07(+2.01%)
Jun 26, 2018 3.511 3.526 3.490 3.490 43,058 -0.08(-2.24%)
Jun 25, 2018 3.590 3.590 3.500 3.570 18,287 +0.01(+0.28%)
Jun 22, 2018 3.600 3.748 3.510 3.560 13,691 +0.06(+1.71%)
Jun 21, 2018 3.630 3.669 3.500 3.500 8,311 -0.09(-2.51%)
Jun 20, 2018 3.701 3.590 3.590 15,464 -0.06(-1.64%)
Jun 19, 2018 3.680 3.724 3.650 3.650 10,085 -0.01(-0.27%)
Jun 18, 2018 3.640 3.740 3.622 3.660 12,129 -0.02(-0.54%)
Jun 15, 2018 3.680 3.540 3.680 31,912 +0.14(+3.95%)
Jun 14, 2018 3.580 3.590 3.430 3.540 35,483 -0.04(-1.12%)
Jun 13, 2018 3.470 3.580 3.310 3.580 37,163 +0.14(+4.07%)
Jun 12, 2018 3.520 3.565 3.440 3.440 12,759 -0.09(-2.55%)
Jun 11, 2018 3.650 3.650 3.522 3.530 12,824 -0.08(-2.22%)
Jun 08, 2018 3.660 3.660 3.547 3.610 11,137 -0.07(-1.90%)
Jun 07, 2018 3.604 3.700 3.604 3.680 6,942 +0.07(+1.94%)
Jun 06, 2018 3.510 3.720 3.510 3.610 17,346 +0.10(+2.85%)
Jun 05, 2018 3.570 3.587 3.480 3.510 23,354 -0.08(-2.23%)
Jun 04, 2018 3.900 3.910 3.550 3.590 31,849 -0.29(-7.47%)
Jun 01, 2018 3.781 3.880 3.700 3.880 47,545 +0.20(+5.43%)
May 31, 2018 3.850 3.990 3.680 3.680 43,047 -0.23(-5.88%)
May 30, 2018 4.020 4.050 3.820 3.910 47,268 -0.13(-3.22%)
May 29, 2018 4.040 4.050 3.930 4.040 23,485 +0.00(+0.00%)
May 25, 2018 4.040 4.040 4.040 0 +0.02(+0.50%)
May 24, 2018 4.190 4.190 4.010 4.020 43,404 -0.17(-4.06%)
May 23, 2018 3.940 4.200 3.715 4.190 101,765 +0.29(+7.44%)
May 22, 2018 3.880 3.950 3.760 3.900 35,655 +0.05(+1.30%)
May 21, 2018 3.850 3.860 3.780 3.850 74,196 +0.03(+0.79%)
May 18, 2018 3.790 3.820 3.750 3.820 54,169 +0.03(+0.79%)
May 17, 2018 3.640 3.790 3.560 3.790 52,935 +0.18(+4.99%)
May 16, 2018 3.600 3.689 3.600 3.610 48,223 +0.03(+0.84%)
May 15, 2018 3.500 3.590 3.400 3.580 66,282 +0.10(+2.87%)
May 14, 2018 3.470 3.500 3.304 3.480 41,370 +0.12(+3.57%)
May 11, 2018 3.460 3.460 3.230 3.360 72,001 -0.09(-2.61%)
May 10, 2018 3.440 3.457 3.400 3.450 16,671 +0.04(+1.17%)
May 09, 2018 3.400 3.450 3.380 3.410 29,703 -0.04(-1.16%)
May 08, 2018 3.400 3.480 3.400 3.450 15,482 +0.05(+1.47%)
May 07, 2018 3.450 3.460 3.360 3.400 14,861 -0.05(-1.45%)
May 04, 2018 3.260 3.500 3.260 3.450 53,161 +0.16(+4.86%)
May 03, 2018 3.280 3.310 3.265 3.290 12,296 +0.01(+0.30%)
May 02, 2018 3.280 3.294 3.250 3.280 23,406 -0.01(-0.30%)
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.