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, 2018 3.090 3.090 3.090 0 -0.01(-0.32%)
Aug 30, 2018 3.220 3.230 3.041 3.100 10,918 -0.10(-3.13%)
Aug 29, 2018 3.253 3.253 3.200 3.200 5,618 +0.02(+0.63%)
Aug 28, 2018 3.260 3.260 3.130 3.180 9,109 -0.08(-2.45%)
Aug 27, 2018 3.250 3.300 3.250 3.260 11,055 +0.01(+0.31%)
Aug 24, 2018 3.280 3.320 3.250 3.250 8,600 -0.04(-1.22%)
Aug 23, 2018 3.320 3.320 3.267 3.290 1,712 +0.04(+1.23%)
Aug 22, 2018 3.250 3.373 3.250 3.250 3,232 -0.01(-0.31%)
Aug 21, 2018 3.370 3.410 3.250 3.260 25,373 -0.07(-2.10%)
Aug 20, 2018 3.250 3.330 3.250 3.330 19,428 +0.08(+2.46%)
Aug 17, 2018 3.271 3.355 3.250 3.250 7,500 -0.03(-0.91%)
Aug 16, 2018 3.269 3.390 3.269 3.280 10,774 -0.12(-3.53%)
Aug 15, 2018 3.350 3.431 3.250 3.400 6,192 +0.00(+0.00%)
Aug 14, 2018 3.350 3.521 3.305 3.400 16,276 +0.08(+2.41%)
Aug 13, 2018 3.500 3.520 3.252 3.320 15,364 -0.18(-5.14%)
Aug 10, 2018 3.250 3.500 3.250 3.500 17,900 +0.17(+5.11%)
Aug 09, 2018 3.340 3.380 3.130 3.330 7,205 +0.09(+2.78%)
Aug 08, 2018 3.319 3.319 3.150 3.240 2,847 -0.14(-4.14%)
Aug 07, 2018 3.270 3.390 3.270 3.380 1,810 +0.13(+4.00%)
Aug 06, 2018 3.251 3.315 3.250 3.250 9,651 +0.00(+0.00%)
Aug 03, 2018 3.330 3.410 3.250 3.250 5,300 -0.07(-2.11%)
Aug 02, 2018 3.370 3.370 3.250 3.320 7,282 -0.04(-1.19%)
Aug 01, 2018 3.320 3.360 3.320 3.360 1,286 +0.05(+1.51%)
Jul 31, 2018 3.310 3.410 3.310 3.310 4,014 -0.03(-0.90%)
Jul 30, 2018 3.340 3.410 3.310 3.340 4,260 +0.06(+1.83%)
Jul 27, 2018 3.420 3.500 3.280 3.280 4,600 -0.12(-3.47%)
Jul 26, 2018 3.410 3.410 3.350 3.398 4,269 -0.00(-0.06%)
Jul 25, 2018 3.490 3.490 3.350 3.400 8,033 +0.05(+1.49%)
Jul 24, 2018 3.400 3.400 3.350 3.350 7,687 -0.03(-0.89%)
Jul 23, 2018 3.417 3.425 3.380 3.380 852 -0.06(-1.74%)
Jul 20, 2018 3.437 3.490 3.390 3.440 10,194 +0.07(+2.08%)
Jul 19, 2018 3.427 3.490 3.351 3.370 9,593 -0.03(-0.88%)
Jul 18, 2018 3.410 3.500 3.400 3.400 9,348 -0.01(-0.29%)
Jul 17, 2018 3.420 3.450 3.410 3.410 17,845 -0.05(-1.45%)
Jul 16, 2018 3.460 3.460 3.460 3.460 405 +0.04(+1.17%)
Jul 13, 2018 3.446 3.460 3.420 3.420 3,722 -0.01(-0.24%)
Jul 12, 2018 3.428 3.461 3.410 3.428 9,632 +0.01(+0.24%)
Jul 11, 2018 3.500 3.500 3.411 3.420 19,160 -0.06(-1.72%)
Jul 10, 2018 3.660 3.660 3.470 3.480 16,582 -0.16(-4.40%)
Jul 09, 2018 3.670 3.730 3.610 3.640 22,688 -0.02(-0.55%)
Jul 06, 2018 3.560 3.714 3.560 3.660 10,893 +0.10(+2.81%)
Jul 05, 2018 3.630 3.860 3.550 3.560 9,040 -0.10(-2.73%)
Jul 03, 2018 3.660 3.660 3.660 0 +0.06(+1.67%)
Jul 02, 2018 3.650 3.720 3.540 3.600 8,347 -0.12(-3.23%)
Jun 29, 2018 3.686 3.720 3.510 3.720 20,917 +0.12(+3.33%)
Jun 28, 2018 3.530 3.640 3.530 3.600 2,555 +0.04(+1.12%)
Jun 27, 2018 3.490 3.650 3.490 3.560 17,404 +0.07(+2.01%)
Jun 26, 2018 3.511 3.526 3.490 3.490 43,058 -0.08(-2.24%)
Jun 25, 2018 3.590 3.590 3.500 3.570 18,287 +0.01(+0.28%)
Jun 22, 2018 3.600 3.748 3.510 3.560 13,691 +0.06(+1.71%)
Jun 21, 2018 3.630 3.669 3.500 3.500 8,311 -0.09(-2.51%)
Jun 20, 2018 3.701 3.590 3.590 15,464 -0.06(-1.64%)
Jun 19, 2018 3.680 3.724 3.650 3.650 10,085 -0.01(-0.27%)
Jun 18, 2018 3.640 3.740 3.622 3.660 12,129 -0.02(-0.54%)
Jun 15, 2018 3.680 3.540 3.680 31,912 +0.14(+3.95%)
Jun 14, 2018 3.580 3.590 3.430 3.540 35,483 -0.04(-1.12%)
Jun 13, 2018 3.470 3.580 3.310 3.580 37,163 +0.14(+4.07%)
Jun 12, 2018 3.520 3.565 3.440 3.440 12,759 -0.09(-2.55%)
Jun 11, 2018 3.650 3.650 3.522 3.530 12,824 -0.08(-2.22%)
Jun 08, 2018 3.660 3.660 3.547 3.610 11,137 -0.07(-1.90%)
Jun 07, 2018 3.604 3.700 3.604 3.680 6,942 +0.07(+1.94%)
Jun 06, 2018 3.510 3.720 3.510 3.610 17,346 +0.10(+2.85%)
Jun 05, 2018 3.570 3.587 3.480 3.510 23,354 -0.08(-2.23%)
Jun 04, 2018 3.900 3.910 3.550 3.590 31,849 -0.29(-7.47%)
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.