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 31, 2019 2.030 2.170 2.030 2.120 35,500 +0.03(+1.30%)
Dec 30, 2019 2.251 2.295 2.030 2.093 86,785 -0.17(-7.40%)
Dec 27, 2019 2.290 2.310 2.260 2.260 24,900 +0.04(+1.80%)
Dec 26, 2019 2.270 2.329 2.218 2.220 42,072 -0.10(-4.31%)
Dec 24, 2019 2.211 2.330 2.211 2.320 7,000 +0.09(+4.04%)
Dec 23, 2019 2.360 2.360 2.230 2.230 10,055 -0.17(-7.08%)
Dec 20, 2019 2.200 2.400 2.110 2.400 55,800 +0.20(+9.09%)
Dec 19, 2019 2.180 2.200 2.100 2.200 62,082 +0.02(+0.92%)
Dec 18, 2019 2.160 2.180 2.100 2.180 44,652 -0.07(-3.11%)
Dec 17, 2019 2.220 2.250 2.150 2.250 54,800 +0.06(+2.74%)
Dec 16, 2019 2.180 2.190 2.150 2.190 70,917 +0.01(+0.46%)
Dec 13, 2019 2.210 2.270 2.180 2.180 42,200 -0.03(-1.36%)
Dec 12, 2019 2.200 2.240 2.190 2.210 41,344 -0.02(-0.90%)
Dec 11, 2019 2.230 2.270 2.200 2.230 33,664 -0.06(-2.62%)
Dec 10, 2019 2.260 2.290 2.230 2.290 19,801 -0.08(-3.38%)
Dec 09, 2019 2.290 2.370 2.200 2.370 11,463 +0.12(+5.33%)
Dec 06, 2019 2.220 2.379 2.200 2.250 41,300 +0.04(+1.81%)
Dec 05, 2019 2.310 2.310 2.210 2.210 26,094 -0.08(-3.49%)
Dec 04, 2019 2.369 2.370 2.290 2.290 12,669 -0.10(-4.18%)
Dec 03, 2019 2.400 2.400 2.300 2.390 1,946 -0.01(-0.42%)
Dec 02, 2019 2.350 2.400 2.350 2.400 692 +0.00(+0.00%)
Nov 29, 2019 2.400 2.400 2.300 2.400 2,300 +0.00(+0.21%)
Nov 27, 2019 2.300 2.395 2.280 2.395 7,400 +0.10(+4.13%)
Nov 26, 2019 2.300 2.345 2.255 2.300 22,650 +0.00(+0.00%)
Nov 25, 2019 2.240 2.355 2.210 2.300 11,700 +0.05(+2.22%)
Nov 22, 2019 2.220 2.325 2.220 2.250 4,900 -0.08(-3.43%)
Nov 21, 2019 2.270 2.340 2.240 2.330 2,471 +0.03(+1.30%)
Nov 20, 2019 2.410 2.750 2.280 2.300 15,125 -0.20(-8.00%)
Nov 19, 2019 2.180 2.500 2.160 2.500 18,619 +0.32(+14.68%)
Nov 18, 2019 2.200 2.200 2.180 2.180 4,064 -0.02(-1.13%)
Nov 15, 2019 2.230 2.240 2.156 2.205 22,400 -0.04(-1.56%)
Nov 14, 2019 2.250 2.260 2.240 2.240 9,098 -0.04(-1.75%)
Nov 13, 2019 2.300 2.300 2.280 2.280 3,745 -0.09(-3.80%)
Nov 12, 2019 2.300 2.395 2.300 2.370 3,070 -0.11(-4.44%)
Nov 11, 2019 2.450 2.480 2.270 2.480 14,241 +0.07(+2.99%)
Nov 08, 2019 2.474 2.474 2.380 2.408 9,100 -0.05(-2.11%)
Nov 07, 2019 2.470 2.470 2.460 2.460 778 -0.01(-0.50%)
Nov 06, 2019 2.540 2.540 2.460 2.472 2,242 -0.03(-1.11%)
Nov 05, 2019 2.460 2.518 2.460 2.500 3,464 +0.02(+0.92%)
Nov 04, 2019 2.460 2.477 2.430 2.477 3,520 -0.07(-2.85%)
Nov 01, 2019 2.600 2.600 2.450 2.550 10,100 -0.12(-4.49%)
Oct 31, 2019 2.460 2.670 2.460 2.670 1,460 +0.14(+5.53%)
Oct 30, 2019 2.530 2.530 2.520 2.530 634 -0.21(-7.66%)
Oct 29, 2019 2.727 2.750 2.703 2.740 1,239 +0.14(+5.38%)
Oct 28, 2019 2.680 2.693 2.500 2.600 6,521 -0.03(-1.33%)
Oct 25, 2019 2.500 2.654 2.500 2.635 1,600 -0.02(-0.57%)
Oct 24, 2019 2.630 2.680 2.620 2.650 2,931 +0.02(+0.76%)
Oct 23, 2019 2.570 2.720 2.570 2.630 2,002 +0.01(+0.31%)
Oct 22, 2019 2.622 2.622 2.622 2.622 626 +0.08(+3.22%)
Oct 21, 2019 2.407 2.720 2.407 2.540 3,086 +0.04(+1.60%)
Oct 18, 2019 2.680 2.710 2.500 2.500 3,000 -0.20(-7.41%)
Oct 17, 2019 2.673 2.700 2.565 2.700 3,925 +0.17(+6.51%)
Oct 16, 2019 2.635 2.635 2.535 2.535 2,986 +0.06(+2.22%)
Oct 15, 2019 2.650 2.720 2.480 2.480 20,435 -0.11(-4.25%)
Oct 14, 2019 2.350 2.590 2.300 2.590 14,373 -0.04(-1.49%)
Oct 11, 2019 2.416 2.629 2.317 2.629 5,900 +0.14(+5.59%)
Oct 10, 2019 2.260 2.610 2.260 2.490 21,346 +0.25(+11.16%)
Oct 09, 2019 2.320 2.410 2.240 2.240 3,167 -0.07(-2.98%)
Oct 08, 2019 2.240 2.309 2.230 2.309 1,749 +0.08(+3.53%)
Oct 07, 2019 2.270 2.345 2.230 2.230 2,709 -0.07(-3.04%)
Oct 04, 2019 2.490 2.490 2.300 2.300 5,900 -0.19(-7.63%)
Oct 03, 2019 2.390 2.576 2.300 2.490 4,921 +0.12(+5.06%)
Oct 02, 2019 2.600 2.600 2.310 2.370 15,266 -0.16(-6.32%)
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.