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 (%)
Jun 30, 2016 4.930 5.100 5.100 5.100 8,200 +0.46(+9.98%)
Jun 29, 2016 4.980 5.000 4.637 4.637 6,819 -0.06(-1.34%)
Jun 28, 2016 4.640 4.900 4.560 4.700 8,255 -0.03(-0.63%)
Jun 27, 2016 4.500 4.950 4.500 4.730 2,016 -0.20(-4.06%)
Jun 24, 2016 4.617 4.960 4.342 4.930 11,000 +0.47(+10.54%)
Jun 23, 2016 4.104 4.590 4.104 4.460 2,595 +0.11(+2.53%)
Jun 22, 2016 4.550 4.550 4.323 4.350 1,831 -0.10(-2.25%)
Jun 21, 2016 4.500 4.670 4.450 4.450 1,221 +0.16(+3.73%)
Jun 20, 2016 4.290 4.290 4.290 4.290 207 +0.16(+3.87%)
Jun 17, 2016 4.500 4.660 4.130 4.130 5,774 -0.37(-8.22%)
Jun 16, 2016 4.348 4.500 4.348 4.500 2,253 +0.23(+5.39%)
Jun 15, 2016 4.408 4.564 4.080 4.270 15,484 -0.37(-7.97%)
Jun 14, 2016 4.810 4.810 4.140 4.640 9,749 +0.00(+0.11%)
Jun 13, 2016 4.860 4.860 4.635 4.635 646 +0.12(+2.54%)
Jun 10, 2016 4.520 4.520 4.520 4.520 100 -0.28(-5.83%)
Jun 09, 2016 4.445 4.800 4.265 4.800 9,166 +0.33(+7.42%)
Jun 08, 2016 4.320 4.640 4.310 4.468 2,481 -0.09(-2.01%)
Jun 07, 2016 4.540 4.890 4.120 4.560 12,932 +0.19(+4.35%)
Jun 06, 2016 4.120 4.540 4.120 4.370 3,798 +0.07(+1.63%)
Jun 03, 2016 4.330 4.330 4.280 4.300 4,700 +0.05(+1.18%)
Jun 02, 2016 4.470 4.550 4.240 4.250 2,764 -0.09(-2.07%)
Jun 01, 2016 4.730 4.860 4.330 4.340 4,974 -0.34(-7.26%)
May 31, 2016 4.350 4.680 4.350 4.680 2,468 +0.31(+7.09%)
May 27, 2016 4.700 4.370 4.370 4.370 10,400 +0.02(+0.46%)
May 26, 2016 4.830 4.830 4.310 4.350 12,127 -0.37(-7.84%)
May 25, 2016 4.820 4.990 4.520 4.720 13,604 +0.13(+2.83%)
May 24, 2016 4.590 4.750 4.445 4.590 7,316 -0.30(-6.13%)
May 23, 2016 4.690 4.990 4.330 4.890 13,024 +0.31(+6.77%)
May 20, 2016 3.940 4.580 3.940 4.580 8,824 +0.69(+17.74%)
May 19, 2016 3.850 4.250 3.640 3.890 16,731 +0.06(+1.57%)
May 18, 2016 3.770 3.850 3.600 3.830 15,811 +0.07(+1.86%)
May 17, 2016 4.300 4.300 3.760 3.760 13,169 -0.59(-13.56%)
May 16, 2016 4.460 4.610 4.350 4.350 5,161 -0.08(-1.81%)
May 13, 2016 4.720 4.770 4.390 4.430 16,631 -0.33(-7.03%)
May 12, 2016 4.340 4.765 4.195 4.765 4,894 +0.25(+5.65%)
May 11, 2016 4.900 5.100 4.510 4.510 114,376 -0.12(-2.59%)
May 10, 2016 4.380 5.030 4.380 4.630 14,406 -0.35(-7.03%)
May 09, 2016 5.080 5.170 4.980 4.980 13,574 +0.00(+0.00%)
May 06, 2016 5.300 5.300 4.980 4.980 7,943 -0.04(-0.80%)
May 05, 2016 4.900 5.750 4.890 5.020 53,560 +0.12(+2.45%)
May 04, 2016 4.190 4.900 4.070 4.900 48,360 +0.95(+24.05%)
May 03, 2016 3.890 4.000 3.850 3.950 11,408 +0.25(+6.76%)
May 02, 2016 3.750 3.930 3.610 3.700 1,594 -0.10(-2.63%)
Apr 29, 2016 3.750 3.897 3.540 3.800 14,718 +0.05(+1.33%)
Apr 28, 2016 3.930 3.950 3.500 3.750 11,892 -0.09(-2.34%)
Apr 27, 2016 3.950 4.010 3.530 3.840 5,393 -0.16(-4.00%)
Apr 26, 2016 3.730 4.020 3.500 4.000 14,832 +0.09(+2.30%)
Apr 25, 2016 3.990 4.240 3.830 3.910 23,063 -0.17(-4.17%)
Apr 22, 2016 4.230 4.370 4.000 4.080 6,216 -0.17(-4.00%)
Apr 21, 2016 4.190 4.260 3.960 4.250 8,584 +0.20(+4.94%)
Apr 20, 2016 4.040 4.070 4.020 4.050 3,038 -0.15(-3.57%)
Apr 19, 2016 3.890 4.200 3.890 4.200 5,296 +0.38(+9.95%)
Apr 18, 2016 4.100 4.360 3.820 3.820 9,421 -0.11(-2.80%)
Apr 15, 2016 4.620 4.660 3.820 3.930 20,624 -0.50(-11.29%)
Apr 14, 2016 4.620 4.785 4.140 4.430 11,885 -0.28(-5.94%)
Apr 13, 2016 4.610 4.860 4.610 4.710 4,887 +0.23(+5.13%)
Apr 12, 2016 4.150 4.598 4.150 4.480 4,969 +0.33(+7.95%)
Apr 11, 2016 3.900 4.250 3.880 4.150 15,454 +0.29(+7.51%)
Apr 08, 2016 3.880 3.900 3.860 3.860 4,617 -0.05(-1.28%)
Apr 06, 2016 3.850 3.910 3.910 3.910 56 +0.06(+1.56%)
Apr 05, 2016 3.820 3.970 3.810 3.850 12,111 +0.03(+0.79%)
Apr 04, 2016 3.750 3.850 3.750 3.820 6,560 +0.05(+1.33%)
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.