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, 2018 3.500 3.550 3.372 3.550 10,067 -0.02(-0.42%)
Oct 30, 2018 3.690 3.690 3.397 3.565 2,139 -0.05(-1.38%)
Oct 29, 2018 3.760 3.760 3.590 3.615 3,684 +0.00(+0.13%)
Oct 26, 2018 3.610 3.650 3.490 3.610 7,400 +0.00(+0.00%)
Oct 25, 2018 3.501 3.740 3.307 3.610 13,703 -0.04(-1.10%)
Oct 24, 2018 3.650 3.790 3.600 3.650 44,726 -0.01(-0.27%)
Oct 23, 2018 3.504 3.850 3.504 3.660 21,363 -0.04(-1.08%)
Oct 22, 2018 3.420 3.840 3.400 3.700 59,247 +0.33(+9.79%)
Oct 19, 2018 3.400 3.450 3.350 3.370 4,900 -0.02(-0.59%)
Oct 18, 2018 3.330 3.390 3.250 3.390 7,806 +0.05(+1.50%)
Oct 17, 2018 3.280 3.400 3.250 3.340 34,443 +0.06(+1.83%)
Oct 16, 2018 3.105 3.310 3.002 3.280 14,121 +0.17(+5.47%)
Oct 15, 2018 2.950 3.217 2.950 3.110 6,947 +0.08(+2.64%)
Oct 12, 2018 3.070 3.080 2.960 3.030 9,800 +0.00(+0.00%)
Oct 11, 2018 3.070 3.140 3.026 3.030 10,479 -0.04(-1.30%)
Oct 10, 2018 3.120 3.120 3.019 3.070 6,622 -0.03(-0.97%)
Oct 09, 2018 3.240 3.240 3.100 3.100 3,098 +0.04(+1.31%)
Oct 08, 2018 3.160 3.240 3.060 3.060 3,337 -0.09(-2.86%)
Oct 05, 2018 3.070 3.250 3.030 3.150 15,700 +0.10(+3.28%)
Oct 04, 2018 3.090 3.190 3.050 3.050 4,662 -0.19(-5.86%)
Oct 03, 2018 3.250 3.250 3.200 3.240 12,197 +0.04(+1.25%)
Oct 02, 2018 3.150 3.220 3.137 3.200 4,086 +0.08(+2.56%)
Oct 01, 2018 3.220 3.230 3.120 3.120 4,085 -0.03(-0.95%)
Sep 28, 2018 3.150 3.230 3.150 3.150 2,600 -0.02(-0.79%)
Sep 27, 2018 3.150 3.195 3.150 3.175 4,909 +0.17(+5.48%)
Sep 26, 2018 3.139 3.168 2.986 3.010 14,429 -0.05(-1.63%)
Sep 25, 2018 3.009 3.175 2.964 3.060 18,023 +0.03(+0.99%)
Sep 24, 2018 3.070 3.075 2.940 3.030 22,794 -0.01(-0.33%)
Sep 21, 2018 3.200 3.220 3.040 3.040 49,300 -0.18(-5.59%)
Sep 20, 2018 3.180 3.220 3.075 3.220 19,359 +0.02(+0.63%)
Sep 19, 2018 3.080 3.249 3.060 3.200 57,622 +0.14(+4.58%)
Sep 18, 2018 3.170 3.200 3.060 3.060 10,919 -0.11(-3.47%)
Sep 17, 2018 3.220 3.250 3.170 3.170 4,838 +0.00(+0.00%)
Sep 14, 2018 3.170 3.260 3.170 3.170 6,200 -0.08(-2.46%)
Sep 13, 2018 3.260 3.260 3.170 3.250 3,026 +0.00(+0.00%)
Sep 12, 2018 3.150 3.260 3.070 3.250 2,680 +0.16(+5.18%)
Sep 11, 2018 3.090 3.200 3.060 3.090 7,291 -0.02(-0.64%)
Sep 10, 2018 3.060 3.129 3.060 3.110 5,677 +0.03(+0.97%)
Sep 07, 2018 3.190 3.200 3.080 3.080 10,200 -0.01(-0.32%)
Sep 06, 2018 3.120 3.260 3.090 3.090 11,510 +0.00(+0.00%)
Sep 05, 2018 3.120 3.130 3.060 3.090 13,375 +0.00(+0.00%)
Sep 04, 2018 3.110 3.130 3.030 3.090 9,516 +0.00(+0.00%)
Aug 31, 2018 3.090 3.090 3.090 0 -0.01(-0.32%)
Aug 30, 2018 3.220 3.230 3.041 3.100 10,918 -0.10(-3.13%)
Aug 29, 2018 3.253 3.253 3.200 3.200 5,618 +0.02(+0.63%)
Aug 28, 2018 3.260 3.260 3.130 3.180 9,109 -0.08(-2.45%)
Aug 27, 2018 3.250 3.300 3.250 3.260 11,055 +0.01(+0.31%)
Aug 24, 2018 3.280 3.320 3.250 3.250 8,600 -0.04(-1.22%)
Aug 23, 2018 3.320 3.320 3.267 3.290 1,712 +0.04(+1.23%)
Aug 22, 2018 3.250 3.373 3.250 3.250 3,232 -0.01(-0.31%)
Aug 21, 2018 3.370 3.410 3.250 3.260 25,373 -0.07(-2.10%)
Aug 20, 2018 3.250 3.330 3.250 3.330 19,428 +0.08(+2.46%)
Aug 17, 2018 3.271 3.355 3.250 3.250 7,500 -0.03(-0.91%)
Aug 16, 2018 3.269 3.390 3.269 3.280 10,774 -0.12(-3.53%)
Aug 15, 2018 3.350 3.431 3.250 3.400 6,192 +0.00(+0.00%)
Aug 14, 2018 3.350 3.521 3.305 3.400 16,276 +0.08(+2.41%)
Aug 13, 2018 3.500 3.520 3.252 3.320 15,364 -0.18(-5.14%)
Aug 10, 2018 3.250 3.500 3.250 3.500 17,900 +0.17(+5.11%)
Aug 09, 2018 3.340 3.380 3.130 3.330 7,205 +0.09(+2.78%)
Aug 08, 2018 3.319 3.319 3.150 3.240 2,847 -0.14(-4.14%)
Aug 07, 2018 3.270 3.390 3.270 3.380 1,810 +0.13(+4.00%)
Aug 06, 2018 3.251 3.315 3.250 3.250 9,651 +0.00(+0.00%)
Aug 03, 2018 3.330 3.410 3.250 3.250 5,300 -0.07(-2.11%)
Aug 02, 2018 3.370 3.370 3.250 3.320 7,282 -0.04(-1.19%)
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.