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 30, 2019 2.664 2.673 2.664 2.670 600 +0.01(+0.38%)
Aug 29, 2019 2.630 2.780 2.630 2.660 9,095 -0.07(-2.56%)
Aug 28, 2019 2.747 2.760 2.695 2.730 3,624 -0.02(-0.67%)
Aug 27, 2019 2.748 2.748 2.748 12 +0.00(+0.00%)
Aug 26, 2019 2.780 2.780 2.611 2.748 1,761 +0.07(+2.56%)
Aug 23, 2019 2.630 2.750 2.630 2.680 6,800 +0.04(+1.52%)
Aug 22, 2019 2.800 2.800 2.640 2.640 534 -0.21(-7.37%)
Aug 21, 2019 2.730 2.850 2.730 2.850 3,027 +0.25(+9.62%)
Aug 20, 2019 2.662 2.680 2.600 2.600 2,497 +0.00(+0.00%)
Aug 19, 2019 2.713 2.713 2.600 2.600 1,119 +0.05(+1.96%)
Aug 16, 2019 2.650 2.650 2.550 2.550 3,000 -0.08(-3.04%)
Aug 15, 2019 2.707 2.707 2.630 2.630 1,526 -0.03(-1.05%)
Aug 14, 2019 2.707 2.707 2.630 2.658 9,246 +0.06(+2.13%)
Aug 13, 2019 2.860 2.860 2.457 2.603 37,297 -0.28(-9.64%)
Aug 12, 2019 3.010 3.010 2.860 2.880 6,266 -0.06(-2.04%)
Aug 09, 2019 3.049 3.049 2.900 2.940 12,300 -0.06(-2.00%)
Aug 08, 2019 3.180 3.180 3.000 3.000 7,217 -0.10(-3.23%)
Aug 07, 2019 3.140 3.200 3.000 3.100 2,517 -0.07(-2.21%)
Aug 06, 2019 3.220 3.220 3.170 3.170 489 +0.07(+2.26%)
Aug 05, 2019 3.151 3.174 3.100 3.100 5,218 -0.10(-3.13%)
Aug 02, 2019 3.200 3.200 3.200 3.200 1,600 +0.00(+0.00%)
Aug 01, 2019 3.250 3.320 3.200 3.200 7,255 -0.04(-1.23%)
Jul 31, 2019 3.440 3.440 3.240 3.240 13,113 -0.15(-4.42%)
Jul 30, 2019 3.250 3.390 3.250 3.390 8,194 +0.14(+4.31%)
Jul 29, 2019 3.300 3.450 3.250 3.250 6,878 -0.10(-2.99%)
Jul 26, 2019 3.350 3.470 3.350 3.350 3,400 -0.03(-0.79%)
Jul 25, 2019 3.422 3.430 3.377 3.377 2,170 +0.01(+0.20%)
Jul 24, 2019 3.377 3.377 3.370 3.370 1,278 -0.06(-1.75%)
Jul 23, 2019 3.419 3.430 3.419 3.430 1,063 -0.02(-0.64%)
Jul 22, 2019 3.368 3.452 3.368 3.452 546 +0.02(+0.64%)
Jul 19, 2019 3.410 3.430 3.350 3.430 14,800 +0.02(+0.59%)
Jul 18, 2019 3.497 3.497 3.410 3.410 1,275 +0.01(+0.29%)
Jul 17, 2019 3.500 3.500 3.400 3.400 742 -0.10(-2.86%)
Jul 16, 2019 3.400 3.500 3.400 3.500 2,437 +0.07(+2.04%)
Jul 15, 2019 3.570 3.570 3.400 3.430 6,784 -0.13(-3.65%)
Jul 12, 2019 3.750 3.750 3.560 3.560 2,100 -0.19(-5.07%)
Jul 11, 2019 3.700 3.750 3.700 3.750 1,513 +0.00(+0.00%)
Jul 10, 2019 3.750 3.750 3.560 3.750 2,190 +0.12(+3.24%)
Jul 09, 2019 3.680 3.750 3.550 3.632 5,269 -0.07(-1.83%)
Jul 08, 2019 3.670 3.700 3.640 3.700 1,126 +0.24(+6.94%)
Jul 05, 2019 3.700 3.700 3.460 3.460 1,800 -0.29(-7.73%)
Jul 03, 2019 3.730 3.750 3.730 3.750 1,000 +0.06(+1.63%)
Jul 02, 2019 3.720 3.750 3.550 3.690 1,294 +0.12(+3.36%)
Jul 01, 2019 3.672 3.750 3.567 3.570 3,512 -0.18(-4.80%)
Jun 28, 2019 3.570 3.750 3.550 3.750 9,800 +0.13(+3.73%)
Jun 27, 2019 3.650 3.650 3.520 3.615 1,810 -0.03(-0.95%)
Jun 26, 2019 3.673 3.740 3.568 3.650 3,794 -0.03(-0.82%)
Jun 25, 2019 3.680 3.680 3.680 3.680 1,053 +0.02(+0.55%)
Jun 24, 2019 3.568 3.680 3.568 3.660 5,208 +0.11(+3.10%)
Jun 21, 2019 3.590 3.590 3.535 3.550 2,300 -0.08(-2.20%)
Jun 20, 2019 3.530 3.723 3.421 3.630 2,269 +0.11(+3.12%)
Jun 19, 2019 3.450 3.703 3.445 3.520 1,760 -0.02(-0.56%)
Jun 18, 2019 3.450 3.540 3.450 3.540 874 +0.13(+3.81%)
Jun 17, 2019 3.410 3.410 3.410 3.410 425 -0.09(-2.57%)
Jun 14, 2019 3.570 3.570 3.405 3.500 4,400 -0.16(-4.30%)
Jun 13, 2019 3.547 3.660 3.547 3.657 5,765 +0.26(+7.57%)
Jun 12, 2019 3.530 3.540 3.400 3.400 2,232 -0.36(-9.57%)
Jun 11, 2019 3.613 3.760 3.613 3.760 3,212 +0.22(+6.21%)
Jun 10, 2019 3.500 3.679 3.500 3.540 1,272 +0.14(+4.12%)
Jun 07, 2019 3.520 3.540 3.400 3.400 300 -0.01(-0.29%)
Jun 06, 2019 3.520 3.740 3.410 3.410 983 -0.03(-0.87%)
Jun 05, 2019 3.437 3.600 3.420 3.440 5,377 -0.01(-0.29%)
Jun 04, 2019 3.743 3.743 3.410 3.450 13,836 +0.02(+0.58%)
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.