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 31, 2016 4.281 4.310 4.310 4.310 5 -0.15(-3.45%)
Aug 30, 2016 4.420 4.464 4.420 4.464 246 -0.04(-0.80%)
Aug 29, 2016 4.410 4.500 4.410 4.500 1,154 +0.29(+6.89%)
Aug 26, 2016 4.230 4.300 4.150 4.210 13,294 -0.16(-3.66%)
Aug 25, 2016 4.580 4.580 4.200 4.370 18,575 -0.23(-5.00%)
Aug 24, 2016 4.800 4.950 4.580 4.600 22,850 +0.10(+2.22%)
Aug 23, 2016 4.970 5.017 4.490 4.500 29,071 -0.48(-9.59%)
Aug 22, 2016 5.020 5.020 4.970 4.978 3,196 -0.02(-0.42%)
Aug 18, 2016 4.998 4.998 4.998 4.998 200 -0.03(-0.63%)
Aug 17, 2016 5.030 5.030 5.030 5.030 894 +0.01(+0.20%)
Aug 16, 2016 5.020 5.020 5.020 5.020 400 +0.01(+0.20%)
Aug 11, 2016 4.970 5.010 5.010 5.010 1,800 -0.00(-0.03%)
Aug 10, 2016 5.000 5.060 5.000 5.011 1,854 +0.10(+2.07%)
Aug 09, 2016 5.011 5.011 4.900 4.910 2,025 -0.13(-2.58%)
Aug 08, 2016 4.924 5.050 4.924 5.040 763 +0.01(+0.20%)
Aug 05, 2016 5.080 5.110 4.920 5.030 4,677 +0.02(+0.40%)
Aug 04, 2016 5.040 5.100 5.000 5.010 2,275 -0.03(-0.60%)
Aug 03, 2016 5.150 5.150 4.970 5.040 2,523 -0.04(-0.79%)
Aug 02, 2016 5.110 5.150 4.751 5.080 8,654 +0.02(+0.40%)
Aug 01, 2016 5.200 5.200 5.010 5.060 1,721 +0.01(+0.20%)
Jul 29, 2016 5.074 5.074 5.050 5.050 3,055 +0.07(+1.41%)
Jul 27, 2016 4.850 4.980 4.980 4.980 65 -0.13(-2.54%)
Jul 26, 2016 4.900 5.110 4.900 5.110 416 +0.25(+5.19%)
Jul 25, 2016 4.750 4.858 4.750 4.858 4,930 -0.22(-4.38%)
Jul 22, 2016 5.114 5.114 5.080 5.080 1,447 +0.01(+0.20%)
Jul 21, 2016 5.065 5.070 5.065 5.070 308 +0.00(+0.10%)
Jul 20, 2016 5.065 5.065 5.065 5.065 1,003 -0.04(-0.88%)
Jul 19, 2016 5.100 5.170 5.100 5.110 4,025 +0.01(+0.20%)
Jul 18, 2016 5.090 5.100 5.080 5.100 2,901 +0.31(+6.45%)
Jul 15, 2016 4.791 4.791 4.791 4.791 1,083 -0.19(-3.80%)
Jul 14, 2016 5.100 5.100 4.960 4.980 4,523 +0.05(+1.01%)
Jul 12, 2016 4.785 4.930 4.930 4.930 122 +0.25(+5.27%)
Jul 11, 2016 4.683 4.683 4.683 4.683 112 -0.30(-5.96%)
Jul 07, 2016 4.820 4.980 4.980 4.980 310 -0.02(-0.40%)
Jul 05, 2016 5.000 5.000 5.000 5.000 137 -0.10(-1.96%)
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%)
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.