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%)
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.