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 (%)
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%)
Aug 01, 2017 3.500 3.500 3.410 3.440 9,008 -0.02(-0.58%)
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%)
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.