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 (%)
May 29, 2020 0.7700 0.7700 0.6183 0.6600 1,066,200 -0.20(-23.26%)
May 28, 2020 0.8800 0.8800 0.8200 0.8600 31,811 +0.00(+0.00%)
May 27, 2020 0.8700 0.8700 0.8051 0.8600 69,066 +0.00(+0.23%)
May 26, 2020 0.8868 0.8868 0.8502 0.8580 79,341 -0.02(-1.89%)
May 22, 2020 0.9145 0.9145 0.8502 0.8745 61,600 -0.04(-4.03%)
May 21, 2020 0.9373 0.9400 0.8800 0.9112 33,253 +0.00(+0.13%)
May 20, 2020 0.9500 0.9500 0.8700 0.9100 73,135 -0.01(-1.09%)
May 19, 2020 0.9400 0.9495 0.8800 0.9200 77,444 +0.04(+3.98%)
May 18, 2020 0.8300 0.8977 0.8203 0.8848 134,360 +0.06(+7.90%)
May 15, 2020 0.8500 0.8660 0.7479 0.8200 170,100 -0.05(-5.75%)
May 14, 2020 0.8900 0.9000 0.8210 0.8700 93,921 -0.03(-3.33%)
May 13, 2020 0.9200 0.9203 0.7821 0.9000 136,182 -0.03(-3.20%)
May 12, 2020 0.9200 0.9565 0.9200 0.9298 53,680 -0.01(-1.09%)
May 11, 2020 0.9800 0.9900 0.9300 0.9400 87,975 -0.03(-3.43%)
May 08, 2020 1.010 1.040 0.9400 0.9734 183,800 -0.01(-0.67%)
May 07, 2020 1.080 1.265 0.9500 0.9800 971,656 +0.03(+3.16%)
May 06, 2020 1.010 1.040 0.9100 0.9500 208,951 -0.06(-5.94%)
May 05, 2020 1.050 1.070 1.000 1.010 73,576 -0.06(-5.61%)
May 04, 2020 1.030 1.170 1.020 1.070 377,171 +0.04(+3.89%)
May 01, 2020 1.050 1.050 1.020 1.030 49,300 +0.01(+0.97%)
Apr 30, 2020 1.030 1.060 1.000 1.020 150,334 +0.02(+2.00%)
Apr 29, 2020 0.9700 1.050 0.9600 1.000 112,733 +0.03(+3.05%)
Apr 28, 2020 1.030 1.030 0.9600 0.9704 59,188 -0.05(-4.86%)
Apr 27, 2020 1.030 1.040 0.9800 1.020 76,490 +0.00(+0.00%)
Apr 24, 2020 1.020 1.020 0.9300 1.020 76,800 +0.00(+0.00%)
Apr 23, 2020 1.000 1.020 0.9300 1.020 210,286 +0.04(+4.08%)
Apr 22, 2020 1.030 1.140 0.9700 0.9800 250,888 -0.03(-2.97%)
Apr 21, 2020 1.020 1.070 0.9500 1.010 339,155 +0.01(+1.00%)
Apr 20, 2020 0.9800 1.090 0.9200 1.000 765,939 +0.05(+5.76%)
Apr 17, 2020 1.040 1.040 0.9000 0.9455 106,200 -0.00(-0.47%)
Apr 16, 2020 1.070 1.070 0.9500 0.9500 53,481 -0.03(-3.06%)
Apr 15, 2020 0.9900 1.080 0.9600 0.9800 9,085 +0.04(+4.54%)
Apr 14, 2020 1.050 1.050 0.9200 0.9374 27,975 -0.11(-10.72%)
Apr 13, 2020 1.100 1.100 1.000 1.050 4,593 +0.00(+0.00%)
Apr 09, 2020 1.020 1.200 0.9200 1.050 41,300 +0.02(+1.94%)
Apr 08, 2020 0.9400 1.100 0.9400 1.030 24,001 +0.11(+11.62%)
Apr 07, 2020 0.9000 0.9972 0.9000 0.9228 20,493 +0.02(+2.53%)
Apr 06, 2020 1.040 1.040 0.9000 0.9000 17,948 -0.03(-3.02%)
Apr 03, 2020 0.9500 0.9500 0.9000 0.9280 8,700 +0.02(+1.98%)
Apr 02, 2020 0.9500 1.100 0.9100 0.9100 24,553 -0.04(-4.21%)
Apr 01, 2020 0.9300 1.277 0.9300 0.9500 32,921 +0.02(+2.15%)
Mar 31, 2020 0.9500 0.9980 0.9200 0.9300 27,365 -0.02(-2.11%)
Mar 30, 2020 1.151 1.151 0.9500 0.9500 6,049 -0.06(-5.94%)
Mar 27, 2020 1.310 1.310 1.000 1.010 10,200 -0.11(-9.56%)
Mar 26, 2020 1.190 1.190 0.9590 1.117 21,606 -0.03(-2.89%)
Mar 25, 2020 1.250 1.290 1.070 1.150 7,710 +0.00(+0.00%)
Mar 24, 2020 1.210 1.210 1.096 1.150 1,693 +0.01(+0.88%)
Mar 23, 2020 1.128 1.290 1.032 1.140 10,145 -0.02(-1.72%)
Mar 20, 2020 1.280 1.280 1.100 1.160 2,100 -0.02(-1.69%)
Mar 19, 2020 1.360 1.360 1.100 1.180 23,334 +0.08(+7.27%)
Mar 18, 2020 1.100 1.100 1.100 1.100 124 -0.05(-4.35%)
Mar 17, 2020 1.390 1.440 1.070 1.150 25,739 -0.20(-14.81%)
Mar 16, 2020 1.440 1.440 1.040 1.350 10,927 -0.06(-4.26%)
Mar 13, 2020 1.810 1.820 1.410 1.410 32,800 -0.40(-22.10%)
Mar 12, 2020 1.959 1.959 1.810 1.810 5,801 -0.04(-2.16%)
Mar 11, 2020 1.850 1.850 1.850 1.850 316 -0.05(-2.63%)
Mar 10, 2020 1.943 2.073 1.520 1.900 12,671 +0.00(+0.00%)
Mar 09, 2020 2.060 2.060 1.900 1.900 9,799 -0.12(-5.94%)
Mar 06, 2020 2.130 2.130 2.020 2.020 26,800 +0.01(+0.50%)
Mar 05, 2020 2.098 2.098 2.010 2.010 2,381 -0.14(-6.51%)
Mar 04, 2020 2.050 2.150 2.047 2.150 32,896 +0.12(+6.17%)
Mar 03, 2020 2.010 2.240 2.010 2.025 1,168 +0.00(+0.25%)
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.