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 (%)
Dec 31, 2014 5.250 5.220 5.220 5.220 4,000 -0.04(-0.76%)
Dec 30, 2014 4.869 5.260 4.820 5.260 793 +0.19(+3.75%)
Dec 29, 2014 5.210 5.246 5.030 5.070 2,317 -0.19(-3.61%)
Dec 26, 2014 5.130 5.300 5.130 5.260 8,995 +0.06(+1.15%)
Dec 24, 2014 5.270 5.200 5.200 5.200 2,500 +0.05(+0.97%)
Dec 23, 2014 4.860 5.260 4.720 5.150 25,213 +0.16(+3.21%)
Dec 22, 2014 4.947 5.000 4.828 4.990 21,655 +0.40(+8.71%)
Dec 19, 2014 5.000 5.000 4.590 4.590 36,946 -0.37(-7.46%)
Dec 18, 2014 5.070 5.070 4.950 4.960 14,745 -0.05(-1.00%)
Dec 17, 2014 5.050 5.050 4.970 5.010 12,960 -0.05(-0.99%)
Dec 16, 2014 5.300 5.300 4.960 5.060 16,528 -0.05(-0.98%)
Dec 15, 2014 5.350 5.350 5.040 5.110 7,933 -0.15(-2.85%)
Dec 12, 2014 5.160 5.400 5.120 5.260 10,168 -0.14(-2.59%)
Dec 11, 2014 5.380 5.400 5.350 5.400 2,232 +0.11(+2.08%)
Dec 10, 2014 5.550 5.550 5.120 5.290 11,551 -0.25(-4.51%)
Dec 09, 2014 5.400 5.550 5.390 5.540 4,923 +0.15(+2.78%)
Dec 08, 2014 5.120 5.400 5.120 5.390 14,780 +0.20(+3.85%)
Dec 05, 2014 5.250 5.250 5.100 5.190 6,433 +0.05(+0.97%)
Dec 04, 2014 5.500 5.500 4.950 5.140 48,974 -0.44(-7.89%)
Dec 03, 2014 5.600 5.680 5.450 5.580 11,592 -0.01(-0.18%)
Dec 02, 2014 5.690 5.690 5.500 5.590 15,247 -0.11(-1.93%)
Dec 01, 2014 5.750 5.989 5.700 5.700 13,465 -0.05(-0.87%)
Nov 28, 2014 5.700 5.750 5.700 5.750 375 +0.00(+0.00%)
Nov 26, 2014 6.010 5.750 5.750 5.750 23,400 -0.34(-5.58%)
Nov 25, 2014 6.300 6.360 6.000 6.090 26,710 -0.17(-2.73%)
Nov 24, 2014 6.100 6.490 6.100 6.261 7,675 +0.06(+0.98%)
Nov 21, 2014 6.360 6.360 6.080 6.200 13,324 -0.15(-2.36%)
Nov 20, 2014 5.950 6.350 5.761 6.350 22,941 +0.65(+11.40%)
Nov 19, 2014 6.030 6.200 5.540 5.700 22,038 -0.52(-8.36%)
Nov 18, 2014 6.490 6.490 5.980 6.220 17,422 -0.04(-0.64%)
Nov 17, 2014 7.600 7.600 6.260 6.260 29,252 -1.43(-18.60%)
Nov 14, 2014 7.660 7.800 7.620 7.690 18,295 +0.26(+3.44%)
Nov 13, 2014 7.770 7.770 7.290 7.434 14,220 +0.22(+3.11%)
Nov 12, 2014 7.450 7.500 7.090 7.210 130,289 +0.11(+1.55%)
Nov 11, 2014 6.690 7.470 6.690 7.100 15,159 +0.53(+8.07%)
Nov 10, 2014 6.550 6.920 6.550 6.570 6,463 -0.22(-3.24%)
Nov 07, 2014 6.826 6.826 6.530 6.790 9,568 +0.24(+3.66%)
Nov 06, 2014 6.627 6.890 6.520 6.550 2,482 +0.12(+1.87%)
Nov 05, 2014 6.900 6.990 6.260 6.430 2,104 +0.03(+0.47%)
Nov 04, 2014 6.280 6.550 6.250 6.400 18,130 +0.05(+0.79%)
Nov 03, 2014 6.930 6.930 6.350 6.350 18,430 -0.58(-8.37%)
Oct 31, 2014 6.580 7.000 6.530 6.930 25,336 +0.46(+7.11%)
Oct 30, 2014 6.500 6.500 6.270 6.470 17,977 +0.16(+2.54%)
Oct 29, 2014 6.160 6.500 6.210 6.310 29,642 +0.10(+1.61%)
Oct 28, 2014 5.950 6.400 5.950 6.210 15,053 +0.33(+5.61%)
Oct 27, 2014 6.090 6.130 5.830 5.880 3,353 -0.22(-3.62%)
Oct 24, 2014 6.080 6.101 6.070 6.101 713 -0.05(-0.80%)
Oct 23, 2014 5.900 6.270 5.680 6.150 20,086 +0.26(+4.41%)
Oct 22, 2014 5.650 5.890 5.650 5.890 2,248 +0.23(+4.06%)
Oct 21, 2014 5.220 5.990 5.110 5.660 17,596 +0.47(+9.06%)
Oct 20, 2014 5.160 5.440 5.300 5.190 7,790 -0.11(-2.08%)
Oct 17, 2014 5.300 5.300 5.300 5.300 358 -0.13(-2.39%)
Oct 16, 2014 5.250 5.430 5.250 5.430 3,800 +0.18(+3.43%)
Oct 15, 2014 5.307 5.340 5.250 5.250 2,300 +0.14(+2.74%)
Oct 14, 2014 5.430 5.430 5.110 5.110 25,795 -0.10(-1.92%)
Oct 13, 2014 5.250 5.250 5.210 5.210 5,400 -0.05(-0.95%)
Oct 10, 2014 5.338 5.570 5.250 5.260 8,002 -0.04(-0.66%)
Oct 09, 2014 5.339 5.360 5.260 5.295 12,867 -0.00(-0.09%)
Oct 08, 2014 5.280 5.350 5.250 5.300 13,794 +0.05(+0.95%)
Oct 07, 2014 5.550 5.550 5.250 5.250 7,515 -0.31(-5.51%)
Oct 06, 2014 5.800 5.800 5.361 5.556 4,860 -0.21(-3.71%)
Oct 03, 2014 5.690 5.770 5.650 5.770 4,720 +0.12(+2.12%)
Oct 02, 2014 5.500 5.800 5.500 5.650 22,215 +0.24(+4.43%)
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.