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 18, 2020 0.8138 0.8138 0.8138 0 +0.00(+0.10%)
Jun 17, 2020 0.7727 0.8500 0.7696 0.8130 98,472 +0.04(+5.58%)
Jun 16, 2020 0.7400 0.7900 0.7300 0.7700 65,625 +0.03(+3.69%)
Jun 15, 2020 0.7665 0.7665 0.7000 0.7426 58,816 +0.02(+2.26%)
Jun 12, 2020 0.7000 0.7500 0.7000 0.7262 96,100 +0.02(+2.28%)
Jun 11, 2020 0.7500 0.7700 0.7000 0.7100 105,537 -0.04(-5.33%)
Jun 10, 2020 0.7500 0.8300 0.7000 0.7500 237,897 -0.14(-15.74%)
Jun 08, 2020 0.8901 0.8901 0.8901 0 +0.11(+14.12%)
Jun 05, 2020 0.7800 0.8165 0.7399 0.7800 521,700 +0.01(+1.30%)
Jun 04, 2020 0.7700 0.8200 0.7400 0.7700 201,605 +0.00(+0.00%)
Jun 03, 2020 0.7200 0.7700 0.7100 0.7700 94,995 +0.05(+6.94%)
Jun 02, 2020 0.7000 0.7299 0.6700 0.7200 118,191 +0.02(+2.86%)
Jun 01, 2020 0.6600 0.7236 0.6600 0.7000 305,387 +0.04(+6.06%)
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%)
Mar 02, 2020 1.980 2.071 1.980 2.020 9,880 +0.02(+1.00%)
Feb 28, 2020 2.180 2.490 2.000 2.000 22,100 -0.10(-4.53%)
Feb 27, 2020 2.000 2.095 1.996 2.095 4,883 +0.10(+4.75%)
Feb 26, 2020 2.043 2.043 2.000 2.000 1,418 -0.04(-1.96%)
Feb 25, 2020 2.049 2.070 2.009 2.040 839 +0.07(+3.54%)
Feb 24, 2020 2.032 2.040 1.900 1.970 19,327 -0.05(-2.46%)
Feb 21, 2020 1.970 2.020 1.970 2.020 3,400 -0.02(-0.98%)
Feb 20, 2020 2.030 2.080 1.990 2.040 8,321 +0.04(+2.00%)
Feb 19, 2020 2.040 2.064 2.000 2.000 30,513 +0.00(+0.00%)
Feb 18, 2020 1.980 2.070 1.980 2.000 4,713 +0.08(+4.17%)
Feb 14, 2020 2.050 2.100 1.920 1.920 12,400 -0.14(-6.80%)
Feb 13, 2020 2.070 2.080 2.060 2.060 14,320 +0.03(+1.48%)
Feb 12, 2020 2.090 2.106 2.030 2.030 11,539 -0.07(-3.29%)
Feb 11, 2020 2.121 2.121 2.070 2.099 4,903 +0.03(+1.40%)
Feb 10, 2020 2.080 2.080 2.070 2.070 2,993 -0.01(-0.48%)
Feb 07, 2020 2.090 2.110 2.080 2.080 3,000 +0.00(+0.00%)
Feb 06, 2020 2.080 2.080 2.080 2.080 533 -0.01(-0.48%)
Feb 05, 2020 2.060 2.100 2.060 2.090 4,881 +0.02(+0.97%)
Feb 04, 2020 2.100 2.109 2.065 2.070 12,150 -0.03(-1.43%)
Feb 03, 2020 2.100 2.140 2.100 2.100 26,991 -0.02(-0.71%)
Jan 31, 2020 2.113 2.140 2.100 2.115 10,600 +0.06(+2.67%)
Jan 30, 2020 2.050 2.140 2.050 2.060 2,226 -0.02(-1.20%)
Jan 29, 2020 2.080 2.140 2.061 2.085 23,346 +0.00(+0.24%)
Jan 28, 2020 2.100 2.130 2.080 2.080 23,061 -0.03(-1.42%)
Jan 27, 2020 2.140 2.150 2.110 2.110 6,297 -0.03(-1.33%)
Jan 24, 2020 2.130 2.180 2.100 2.138 65,500 -0.01(-0.54%)
Jan 23, 2020 2.140 2.290 2.140 2.150 4,428 +0.00(+0.00%)
Jan 22, 2020 2.120 2.200 2.120 2.150 63,489 +0.05(+2.38%)
Jan 21, 2020 2.080 2.100 2.050 2.100 14,648 +0.00(+0.00%)
Jan 17, 2020 2.141 2.184 2.100 2.100 8,000 +0.00(+0.00%)
Jan 16, 2020 2.110 2.214 2.100 2.100 8,176 -0.03(-1.41%)
Jan 15, 2020 2.130 2.180 2.120 2.130 4,165 +0.02(+0.95%)
Jan 14, 2020 2.149 2.158 2.100 2.110 4,072 +0.00(+0.00%)
Jan 13, 2020 2.151 2.200 2.100 2.110 9,553 -0.02(-1.16%)
Jan 10, 2020 2.140 2.220 2.100 2.135 20,900 +0.03(+1.66%)
Jan 09, 2020 2.090 2.170 2.090 2.100 7,338 -0.10(-4.55%)
Jan 08, 2020 2.110 2.200 2.030 2.200 38,232 +0.07(+3.38%)
Jan 07, 2020 2.160 2.200 2.070 2.128 14,459 +0.03(+1.34%)
Jan 06, 2020 2.170 2.170 2.080 2.100 7,938 +0.02(+0.96%)
Jan 03, 2020 2.100 2.168 2.070 2.080 9,800 -0.08(-3.53%)
Jan 02, 2020 2.172 2.215 2.141 2.156 34,408 +0.04(+1.71%)
Dec 31, 2019 2.030 2.170 2.030 2.120 35,500 +0.03(+1.30%)
Dec 30, 2019 2.251 2.295 2.030 2.093 86,785 -0.17(-7.40%)
Dec 27, 2019 2.290 2.310 2.260 2.260 24,900 +0.04(+1.80%)
Dec 26, 2019 2.270 2.329 2.218 2.220 42,072 -0.10(-4.31%)
Dec 24, 2019 2.211 2.330 2.211 2.320 7,000 +0.09(+4.04%)
Dec 23, 2019 2.360 2.360 2.230 2.230 10,055 -0.17(-7.08%)
Dec 20, 2019 2.200 2.400 2.110 2.400 55,800 +0.20(+9.09%)
Dec 19, 2019 2.180 2.200 2.100 2.200 62,082 +0.02(+0.92%)
Dec 18, 2019 2.160 2.180 2.100 2.180 44,652 -0.07(-3.11%)
Dec 17, 2019 2.220 2.250 2.150 2.250 54,800 +0.06(+2.74%)
Dec 16, 2019 2.180 2.190 2.150 2.190 70,917 +0.01(+0.46%)
Dec 13, 2019 2.210 2.270 2.180 2.180 42,200 -0.03(-1.36%)
Dec 12, 2019 2.200 2.240 2.190 2.210 41,344 -0.02(-0.90%)
Dec 11, 2019 2.230 2.270 2.200 2.230 33,664 -0.06(-2.62%)
Dec 10, 2019 2.260 2.290 2.230 2.290 19,801 -0.08(-3.38%)
Dec 09, 2019 2.290 2.370 2.200 2.370 11,463 +0.12(+5.33%)
Dec 06, 2019 2.220 2.379 2.200 2.250 41,300 +0.04(+1.81%)
Dec 05, 2019 2.310 2.310 2.210 2.210 26,094 -0.08(-3.49%)
Dec 04, 2019 2.369 2.370 2.290 2.290 12,669 -0.10(-4.18%)
Dec 03, 2019 2.400 2.400 2.300 2.390 1,946 -0.01(-0.42%)
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.