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, 2019 3.940 4.000 3.850 3.990 43,300 +0.01(+0.25%)
Mar 28, 2019 3.810 4.000 3.800 3.980 37,094 +0.14(+3.65%)
Mar 27, 2019 3.870 3.989 3.830 3.840 7,518 -0.00(-0.02%)
Mar 26, 2019 3.960 3.970 3.841 3.841 3,279 -0.12(-2.93%)
Mar 25, 2019 3.910 3.957 3.910 3.957 3,208 -0.01(-0.33%)
Mar 22, 2019 3.950 4.010 3.900 3.970 15,800 +0.02(+0.51%)
Mar 21, 2019 3.780 4.000 3.780 3.950 27,035 +0.17(+4.50%)
Mar 20, 2019 3.710 3.810 3.710 3.780 9,770 +0.08(+2.16%)
Mar 19, 2019 3.800 3.890 3.700 3.700 9,013 -0.08(-2.12%)
Mar 18, 2019 3.950 3.980 3.775 3.780 17,943 -0.21(-5.26%)
Mar 15, 2019 3.910 3.990 3.880 3.990 14,100 +0.09(+2.31%)
Mar 14, 2019 3.941 3.941 3.900 3.900 3,478 +0.00(+0.00%)
Mar 13, 2019 3.920 3.970 3.900 3.900 7,667 -0.05(-1.27%)
Mar 12, 2019 4.010 4.010 3.910 3.950 32,789 -0.06(-1.50%)
Mar 11, 2019 4.000 4.097 3.970 4.010 151,103 +0.05(+1.26%)
Mar 08, 2019 4.150 4.150 3.960 3.960 919,500 -0.13(-3.15%)
Mar 07, 2019 3.942 4.100 3.870 4.089 52,633 +0.10(+2.48%)
Mar 06, 2019 3.950 4.000 3.946 3.990 13,616 +0.06(+1.53%)
Mar 05, 2019 3.900 4.000 3.900 3.930 5,274 +0.05(+1.29%)
Mar 04, 2019 3.900 3.974 3.870 3.880 3,437 -0.07(-1.77%)
Mar 01, 2019 3.980 4.000 3.950 3.950 16,600 -0.03(-0.75%)
Feb 28, 2019 3.890 3.980 3.850 3.980 7,869 +0.12(+3.11%)
Feb 27, 2019 3.860 3.860 3.819 3.860 1,662 +0.05(+1.31%)
Feb 26, 2019 3.968 3.968 3.810 3.810 3,273 -0.09(-2.31%)
Feb 25, 2019 3.870 3.950 3.860 3.900 7,034 +0.10(+2.63%)
Feb 22, 2019 3.890 3.980 3.800 3.800 4,000 -0.10(-2.56%)
Feb 21, 2019 3.910 3.940 3.860 3.900 4,831 +0.00(+0.00%)
Feb 20, 2019 3.800 4.100 3.800 3.900 118,800 +0.06(+1.56%)
Feb 19, 2019 3.820 3.850 3.803 3.840 3,992 +0.06(+1.59%)
Feb 15, 2019 3.830 3.830 3.760 3.780 6,400 -0.07(-1.82%)
Feb 14, 2019 3.920 3.950 3.850 3.850 5,229 -0.07(-1.79%)
Feb 13, 2019 3.900 3.920 3.890 3.920 3,135 +0.08(+2.16%)
Feb 12, 2019 3.890 3.950 3.837 3.837 10,143 +0.04(+0.97%)
Feb 11, 2019 3.850 3.900 3.800 3.800 9,419 -0.02(-0.52%)
Feb 08, 2019 3.880 4.000 3.810 3.820 18,800 -0.10(-2.55%)
Feb 07, 2019 3.920 4.000 3.920 3.920 6,296 +0.02(+0.51%)
Feb 06, 2019 3.800 3.950 3.790 3.900 24,014 +0.02(+0.52%)
Feb 05, 2019 3.800 3.950 3.780 3.880 19,249 -0.10(-2.51%)
Feb 04, 2019 3.708 4.000 3.708 3.980 50,191 +0.24(+6.42%)
Feb 01, 2019 3.740 3.740 3.600 3.740 13,100 -0.07(-1.97%)
Jan 31, 2019 3.700 3.815 3.700 3.815 7,352 +0.06(+1.73%)
Jan 30, 2019 3.800 3.800 3.750 3.750 5,463 -0.11(-2.85%)
Jan 29, 2019 3.830 3.905 3.749 3.860 9,596 -0.09(-2.28%)
Jan 28, 2019 3.740 3.980 3.720 3.950 9,015 +0.21(+5.61%)
Jan 25, 2019 3.800 3.950 3.695 3.740 21,300 -0.21(-5.30%)
Jan 24, 2019 3.800 3.965 3.790 3.950 32,307 +0.06(+1.43%)
Jan 23, 2019 3.800 3.990 3.748 3.894 64,971 +0.04(+1.14%)
Jan 22, 2019 3.650 3.970 3.650 3.850 154,182 +0.20(+5.48%)
Jan 18, 2019 3.790 3.790 3.650 3.650 2,300 -0.12(-3.18%)
Jan 17, 2019 3.665 3.800 3.643 3.770 8,110 -0.03(-0.79%)
Jan 16, 2019 3.790 3.800 3.780 3.800 8,994 +0.03(+0.76%)
Jan 15, 2019 3.679 3.772 3.550 3.772 6,669 +0.01(+0.31%)
Jan 14, 2019 3.615 3.800 3.615 3.760 8,417 +0.14(+3.87%)
Jan 11, 2019 3.450 3.620 3.450 3.620 2,300 +0.08(+2.26%)
Jan 10, 2019 3.850 3.860 3.540 3.540 1,634 -0.19(-5.05%)
Jan 09, 2019 3.850 3.879 3.700 3.728 6,182 +0.18(+5.03%)
Jan 08, 2019 3.500 3.574 3.482 3.550 4,787 -0.11(-3.07%)
Jan 07, 2019 3.812 3.812 3.600 3.663 4,566 +0.01(+0.34%)
Jan 04, 2019 3.970 3.970 3.540 3.650 4,900 -0.13(-3.44%)
Jan 03, 2019 3.780 3.780 3.780 3.780 1,011 +0.08(+2.16%)
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.