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 (%)
Mar 29, 2018 2.860 2.860 2.860 0 -0.06(-2.05%)
Mar 28, 2018 2.941 2.990 2.894 2.920 22,373 -0.09(-2.99%)
Mar 27, 2018 3.000 3.050 2.950 3.010 65,153 -0.03(-0.99%)
Mar 26, 2018 2.930 3.050 2.850 3.040 77,608 +0.16(+5.56%)
Mar 23, 2018 2.920 2.927 2.750 2.880 38,989 -0.02(-0.69%)
Mar 22, 2018 2.850 2.900 2.751 2.900 52,092 -0.02(-0.68%)
Mar 21, 2018 2.880 3.090 2.661 2.920 270,682 +0.45(+18.22%)
Mar 20, 2018 2.370 2.540 2.370 2.470 24,674 +0.10(+4.22%)
Mar 19, 2018 2.440 2.440 2.350 2.370 17,661 -0.04(-1.66%)
Mar 16, 2018 2.400 2.485 2.381 2.410 10,314 +0.06(+2.55%)
Mar 15, 2018 2.300 2.350 2.250 2.350 13,845 +0.10(+4.44%)
Mar 14, 2018 2.240 2.250 2.250 11,167 +0.01(+0.45%)
Mar 13, 2018 2.270 2.320 2.230 2.240 8,654 +0.00(+0.00%)
Mar 12, 2018 2.260 2.352 2.230 2.240 23,414 -0.02(-0.88%)
Mar 09, 2018 2.280 2.310 2.242 2.260 6,020 +0.02(+0.89%)
Mar 08, 2018 2.310 2.339 2.240 2.240 6,708 -0.06(-2.61%)
Mar 07, 2018 2.310 2.370 2.300 2.300 15,337 -0.04(-1.71%)
Mar 06, 2018 2.350 2.380 2.310 2.340 16,091 +0.01(+0.43%)
Mar 05, 2018 2.300 2.370 2.300 2.330 14,412 +0.02(+0.87%)
Mar 02, 2018 2.300 2.350 2.300 2.310 8,896 +0.01(+0.43%)
Mar 01, 2018 2.270 2.350 2.270 2.300 16,232 +0.08(+3.60%)
Feb 28, 2018 2.290 2.310 2.220 2.220 22,351 -0.07(-3.06%)
Feb 27, 2018 2.360 2.400 2.280 2.290 14,218 -0.04(-1.72%)
Feb 26, 2018 2.310 2.400 2.310 2.330 16,537 +0.02(+0.87%)
Feb 23, 2018 2.290 2.350 2.290 2.310 8,056 +0.01(+0.43%)
Feb 22, 2018 2.369 2.295 2.300 20,021 +0.01(+0.24%)
Feb 21, 2018 2.300 2.310 2.270 2.295 24,049 -0.01(-0.23%)
Feb 20, 2018 2.400 2.430 2.260 2.300 13,821 -0.10(-4.17%)
Feb 16, 2018 2.400 2.400 2.400 0 +0.06(+2.56%)
Feb 15, 2018 2.400 2.400 2.290 2.340 13,466 -0.06(-2.50%)
Feb 14, 2018 2.250 2.400 2.190 2.400 18,498 +0.14(+6.19%)
Feb 13, 2018 2.280 2.280 2.215 2.260 3,161 +0.03(+1.35%)
Feb 12, 2018 2.193 2.290 2.180 2.230 7,593 +0.03(+1.36%)
Feb 09, 2018 2.207 2.310 2.141 2.200 31,863 -0.05(-2.22%)
Feb 08, 2018 2.290 2.290 2.250 2.250 4,072 -0.04(-1.75%)
Feb 07, 2018 2.300 2.300 2.260 2.290 7,078 -0.03(-1.29%)
Feb 06, 2018 2.310 2.320 2.205 2.320 9,701 +0.02(+0.87%)
Feb 05, 2018 2.330 2.260 2.300 12,028 +0.04(+1.77%)
Feb 02, 2018 2.280 2.280 2.051 2.260 40,052 -0.02(-0.88%)
Feb 01, 2018 2.280 2.300 2.280 2.280 3,874 -0.01(-0.44%)
Jan 31, 2018 2.290 2.310 2.290 2.290 6,829 +0.00(+0.00%)
Jan 30, 2018 2.300 2.310 2.290 2.290 7,936 -0.01(-0.43%)
Jan 29, 2018 2.420 2.420 2.300 2.300 17,711 -0.15(-6.12%)
Jan 26, 2018 2.431 2.450 2.320 2.450 13,009 -0.01(-0.41%)
Jan 25, 2018 2.330 2.470 2.330 2.460 22,682 +0.14(+6.04%)
Jan 24, 2018 2.310 2.326 2.290 2.320 17,223 +0.02(+0.87%)
Jan 23, 2018 2.280 2.370 2.280 2.300 16,294 +0.00(+0.00%)
Jan 22, 2018 2.400 2.410 2.299 2.300 26,395 -0.10(-4.17%)
Jan 19, 2018 2.380 2.450 2.380 2.400 9,628 +0.02(+0.84%)
Jan 18, 2018 2.400 2.410 2.380 2.380 5,862 -0.02(-0.83%)
Jan 17, 2018 2.405 2.432 2.400 2.400 9,608 -0.10(-4.00%)
Jan 16, 2018 2.400 2.520 2.400 2.500 36,378 +0.11(+4.45%)
Jan 12, 2018 2.393 2.393 2.393 0 -0.11(-4.26%)
Jan 11, 2018 2.540 2.570 2.500 2.500 56,675 -0.02(-0.79%)
Jan 10, 2018 2.550 2.570 2.520 2.520 11,181 -0.10(-3.82%)
Jan 09, 2018 2.660 2.680 2.600 2.620 12,242 -0.06(-2.24%)
Jan 08, 2018 2.750 2.750 2.600 2.680 28,165 -0.09(-3.25%)
Jan 05, 2018 2.820 2.820 2.600 2.770 17,872 -0.03(-1.07%)
Jan 04, 2018 2.670 2.800 2.608 2.800 31,811 +0.13(+4.87%)
Jan 03, 2018 2.630 2.670 2.600 2.670 34,591 +0.05(+1.91%)
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.