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 (%)
Mar 31, 2016 4.205 4.205 3.820 3.910 7,294 -0.02(-0.51%)
Mar 30, 2016 4.250 4.324 3.570 3.930 43,175 -0.34(-7.96%)
Mar 29, 2016 4.750 4.999 4.270 4.270 17,793 -0.26(-5.74%)
Mar 28, 2016 5.950 6.218 4.530 4.530 78,461 -1.34(-22.83%)
Mar 24, 2016 5.250 5.870 5.870 5.870 64,500 +0.72(+13.98%)
Mar 23, 2016 5.200 5.250 5.150 5.150 11,802 +0.08(+1.58%)
Mar 22, 2016 4.990 5.460 4.910 5.070 35,808 +0.13(+2.63%)
Mar 21, 2016 4.531 5.170 4.500 4.940 18,532 +0.46(+10.27%)
Mar 18, 2016 4.100 4.480 4.100 4.480 847 +0.38(+9.27%)
Mar 17, 2016 4.100 4.100 4.100 4.100 2,534 +0.01(+0.24%)
Mar 15, 2016 4.010 4.090 4.090 4.090 1,200 +0.00(+0.00%)
Mar 11, 2016 4.069 4.090 4.090 4.090 58 +0.01(+0.25%)
Mar 10, 2016 4.100 4.100 3.970 4.080 2,310 +0.10(+2.51%)
Mar 09, 2016 3.950 4.010 3.950 3.980 4,854 -0.03(-0.75%)
Mar 08, 2016 4.010 4.050 4.000 4.010 6,006 +0.10(+2.53%)
Mar 07, 2016 4.100 4.100 3.911 3.911 781 -0.02(-0.48%)
Mar 04, 2016 3.980 4.010 3.930 3.930 2,866 -0.02(-0.51%)
Mar 03, 2016 3.980 3.980 3.950 3.950 2,507 -0.07(-1.74%)
Mar 02, 2016 4.020 4.020 4.020 4.020 236 +0.06(+1.52%)
Mar 01, 2016 4.020 4.040 3.845 3.960 10,867 -0.10(-2.46%)
Feb 29, 2016 4.050 4.100 4.040 4.060 7,151 +0.04(+1.00%)
Feb 26, 2016 4.050 4.050 4.020 4.020 2,363 +0.04(+1.01%)
Feb 25, 2016 4.050 4.050 3.840 3.980 2,840 +0.04(+1.02%)
Feb 24, 2016 4.040 4.090 3.940 3.940 16,965 -0.02(-0.51%)
Feb 23, 2016 3.685 4.000 3.685 3.960 4,736 +0.50(+14.45%)
Feb 22, 2016 3.350 3.630 3.350 3.460 1,671 -0.50(-12.74%)
Feb 19, 2016 3.990 4.000 3.950 3.965 3,662 -0.03(-0.63%)
Feb 18, 2016 3.940 3.990 3.930 3.990 23,434 +0.04(+1.01%)
Feb 17, 2016 3.950 3.950 3.720 3.950 4,001 +0.04(+1.02%)
Feb 16, 2016 2.800 3.950 2.800 3.910 10,318 +0.41(+11.71%)
Feb 09, 2016 3.710 3.500 3.500 3.500 3,800 +0.20(+6.06%)
Feb 08, 2016 3.300 3.300 3.300 3.300 318 -0.13(-3.73%)
Feb 04, 2016 3.676 3.428 3.428 3.428 11 +0.02(+0.53%)
Feb 02, 2016 3.450 3.410 3.410 3.410 88 -0.01(-0.29%)
Feb 01, 2016 3.340 3.460 3.340 3.420 9,233 +0.03(+0.88%)
Jan 29, 2016 3.647 3.840 3.390 3.390 2,837 +0.05(+1.50%)
Jan 28, 2016 3.310 3.340 3.310 3.340 605 -0.51(-13.25%)
Jan 27, 2016 3.890 3.890 3.575 3.850 8,232 +0.48(+14.24%)
Jan 26, 2016 3.350 3.371 3.350 3.370 6,120 +0.20(+6.31%)
Jan 25, 2016 3.000 3.300 3.000 3.170 32,527 +0.22(+7.46%)
Jan 22, 2016 3.050 3.250 2.930 2.950 5,044 +0.05(+1.72%)
Jan 21, 2016 3.600 3.600 2.900 2.900 9,159 +0.05(+1.75%)
Jan 20, 2016 3.090 3.190 2.850 2.850 1,342 -0.28(-8.95%)
Jan 19, 2016 3.000 3.207 2.930 3.130 3,461 -0.04(-1.11%)
Jan 15, 2016 3.200 3.165 3.165 3.165 4,500 +0.14(+4.46%)
Jan 14, 2016 3.110 3.300 3.000 3.030 6,486 -0.08(-2.57%)
Jan 13, 2016 3.150 3.150 3.008 3.110 5,268 -0.07(-2.20%)
Jan 12, 2016 3.230 3.230 3.010 3.180 2,106 -0.10(-3.05%)
Jan 11, 2016 3.530 3.530 3.270 3.280 1,776 -0.28(-7.87%)
Jan 08, 2016 3.557 3.850 3.540 3.560 2,616 -0.12(-3.26%)
Jan 07, 2016 3.770 3.800 3.550 3.680 5,538 +0.04(+1.10%)
Jan 05, 2016 3.640 3.640 3.640 3.640 3,300 +0.32(+9.64%)
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.