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 (%)
Aug 29, 2014 5.450 5.450 5.450 5.450 27,000 +0.00(+0.00%)
Aug 28, 2014 5.850 5.850 5.170 5.450 50,681 -0.46(-7.79%)
Aug 27, 2014 5.910 5.920 5.850 5.910 9,930 -0.09(-1.50%)
Aug 26, 2014 5.930 6.000 5.850 6.000 13,001 +0.00(+0.00%)
Aug 25, 2014 5.900 6.000 5.850 6.000 2,483 +0.00(+0.00%)
Aug 22, 2014 5.915 6.000 5.900 6.000 4,381 -0.00(-0.00%)
Aug 21, 2014 5.920 6.000 5.860 6.000 12,994 -0.05(-0.89%)
Aug 20, 2014 6.000 6.054 5.964 6.054 23,865 +0.05(+0.90%)
Aug 19, 2014 5.920 6.000 5.920 6.000 8,834 +0.08(+1.35%)
Aug 18, 2014 5.940 5.940 5.900 5.920 3,161 -0.01(-0.17%)
Aug 15, 2014 6.040 6.040 5.990 5.930 1,871 -0.07(-1.17%)
Aug 14, 2014 5.990 6.150 6.000 6.000 18,525 +0.00(+0.00%)
Aug 13, 2014 6.000 6.070 5.946 6.000 12,223 -0.06(-0.99%)
Aug 12, 2014 6.050 6.060 6.031 6.060 3,090 +0.00(+0.00%)
Aug 11, 2014 6.100 6.150 6.060 6.060 20,583 +0.00(+0.00%)
Aug 08, 2014 6.210 6.210 6.150 6.060 14,606 -0.14(-2.26%)
Aug 07, 2014 6.250 6.250 6.161 6.200 6,056 -0.00(-0.08%)
Aug 06, 2014 6.180 6.279 6.150 6.205 1,979 +0.03(+0.40%)
Aug 05, 2014 6.170 6.290 6.090 6.180 19,480 +0.02(+0.32%)
Aug 04, 2014 6.057 6.280 6.035 6.160 7,150 -0.09(-1.44%)
Aug 01, 2014 6.280 6.280 6.000 6.250 25,861 +0.06(+0.97%)
Jul 31, 2014 6.340 6.340 6.080 6.190 10,196 -0.03(-0.41%)
Jul 30, 2014 6.420 6.420 6.150 6.215 5,397 -0.12(-1.96%)
Jul 29, 2014 6.600 6.600 6.340 6.340 17,515 -0.05(-0.78%)
Jul 28, 2014 6.270 6.390 6.270 6.390 9,030 +0.15(+2.40%)
Jul 25, 2014 6.500 6.500 6.240 6.240 42,051 -0.21(-3.26%)
Jul 24, 2014 6.420 6.460 6.080 6.450 15,140 +0.03(+0.47%)
Jul 23, 2014 6.390 6.450 6.210 6.420 10,144 +0.02(+0.31%)
Jul 22, 2014 6.450 6.500 6.050 6.400 10,409 -0.10(-1.54%)
Jul 21, 2014 6.420 6.780 5.950 6.500 10,851 -0.05(-0.76%)
Jul 18, 2014 6.010 6.890 6.010 6.550 14,738 +0.23(+3.64%)
Jul 17, 2014 6.350 6.760 6.200 6.320 48,182 +0.22(+3.61%)
Jul 16, 2014 6.050 6.240 6.050 6.100 4,921 +0.04(+0.66%)
Jul 15, 2014 5.960 6.060 5.960 6.060 15,205 +0.11(+1.78%)
Jul 14, 2014 6.100 6.160 5.910 5.954 21,446 -0.06(-0.93%)
Jul 11, 2014 6.100 6.100 6.001 6.010 21,031 -0.09(-1.47%)
Jul 10, 2014 6.170 6.170 5.780 6.100 38,050 -0.08(-1.23%)
Jul 09, 2014 6.100 6.250 6.020 6.176 50,084 +0.18(+2.93%)
Jul 08, 2014 6.000 6.010 5.610 6.000 43,272 +0.03(+0.50%)
Jul 07, 2014 6.300 6.300 5.750 5.970 100,974 -0.35(-5.54%)
Jul 03, 2014 6.900 6.320 6.320 6.320 33,600 -0.44(-6.51%)
Jul 02, 2014 7.120 7.120 6.660 6.760 37,516 -0.36(-5.05%)
Jul 01, 2014 8.180 8.180 6.640 7.120 108,909 -0.87(-10.89%)
Jun 30, 2014 8.400 8.400 7.800 7.990 22,266 -0.01(-0.12%)
Jun 27, 2014 8.140 8.140 7.815 8.000 65,550 +0.30(+3.90%)
Jun 26, 2014 7.536 7.830 7.350 7.700 28,373 +0.30(+4.05%)
Jun 25, 2014 7.350 7.609 7.090 7.400 44,418 +0.30(+4.23%)
Jun 24, 2014 6.670 7.490 6.670 7.100 70,023 +0.26(+3.80%)
Jun 23, 2014 7.250 7.250 6.590 6.840 45,041 -0.46(-6.30%)
Jun 20, 2014 6.510 7.300 6.430 7.300 64,537 +0.62(+9.28%)
Jun 19, 2014 6.320 7.030 6.250 6.680 79,397 +0.42(+6.71%)
Jun 18, 2014 6.260 6.880 6.250 6.260 25,717 -0.26(-3.99%)
Jun 17, 2014 6.500 6.680 6.300 6.520 44,004 -0.15(-2.25%)
Jun 16, 2014 7.250 7.250 6.380 6.670 61,583 -0.64(-8.76%)
Jun 13, 2014 7.250 7.750 7.250 7.310 44,269 -0.28(-3.69%)
Jun 12, 2014 7.450 7.800 7.300 7.590 39,151 -0.13(-1.68%)
Jun 11, 2014 7.340 7.870 7.250 7.720 68,377 +0.08(+1.05%)
Jun 10, 2014 8.000 8.870 7.260 7.640 63,017 -0.55(-6.72%)
Jun 06, 2014 9.000 9.750 7.854 8.190 85,935 -0.82(-9.10%)
Jun 05, 2014 8.610 9.800 8.170 9.010 114,694 +0.60(+7.13%)
Jun 04, 2014 7.200 9.300 7.200 8.410 112,869 +0.94(+12.58%)
Jun 03, 2014 7.630 8.006 7.070 7.470 78,490 -0.56(-6.97%)
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.