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, 2017 3.750 3.830 3.750 3.790 11,991 -0.02(-0.52%)
Mar 30, 2017 3.980 3.980 3.780 3.810 14,991 +0.03(+0.79%)
Mar 29, 2017 3.720 3.800 3.670 3.780 9,194 +0.09(+2.44%)
Mar 28, 2017 3.950 3.950 3.690 3.690 8,261 -0.18(-4.73%)
Mar 27, 2017 3.720 3.873 3.720 3.873 9,362 +0.14(+3.84%)
Mar 24, 2017 3.730 3.730 3.730 3.730 170 +0.01(+0.27%)
Mar 23, 2017 3.770 3.776 3.720 3.720 6,095 -0.05(-1.33%)
Mar 22, 2017 3.860 4.040 3.770 3.770 18,097 -0.05(-1.31%)
Mar 21, 2017 3.839 3.839 3.820 3.820 1,161 -0.04(-1.04%)
Mar 20, 2017 3.904 3.904 3.847 3.860 1,269 +0.01(+0.26%)
Mar 17, 2017 3.790 3.850 3.790 3.850 6,581 +0.06(+1.55%)
Mar 16, 2017 3.816 3.850 3.767 3.791 5,232 +0.04(+1.10%)
Mar 15, 2017 3.780 3.850 3.750 3.750 6,704 -0.09(-2.34%)
Mar 14, 2017 3.990 3.990 3.760 3.840 6,110 -0.20(-4.95%)
Mar 13, 2017 3.800 4.040 3.750 4.040 9,434 +0.27(+7.16%)
Mar 10, 2017 3.946 3.946 3.590 3.770 17,164 -0.11(-2.84%)
Mar 09, 2017 3.790 3.890 3.790 3.880 9,194 +0.14(+3.74%)
Mar 08, 2017 3.618 3.800 3.618 3.740 7,338 +0.10(+2.75%)
Mar 07, 2017 3.690 3.900 3.550 3.640 16,985 +0.04(+1.11%)
Mar 06, 2017 3.700 3.710 3.530 3.600 9,357 +0.04(+1.12%)
Mar 03, 2017 3.830 3.830 3.560 3.560 5,554 -0.09(-2.47%)
Mar 02, 2017 3.530 3.843 3.530 3.650 2,074 +0.15(+4.29%)
Mar 01, 2017 3.750 3.779 3.500 3.500 22,129 -0.25(-6.67%)
Feb 28, 2017 3.830 3.894 3.750 3.750 9,861 -0.05(-1.32%)
Feb 27, 2017 3.820 3.820 3.750 3.800 19,255 -0.09(-2.31%)
Feb 24, 2017 3.811 3.890 3.810 3.890 15,685 +0.08(+2.10%)
Feb 23, 2017 3.920 3.920 3.800 3.810 2,360 -0.11(-2.81%)
Feb 22, 2017 3.920 3.920 3.920 3.920 346 -0.03(-0.76%)
Feb 21, 2017 3.920 3.950 3.900 3.950 2,808 +0.03(+0.77%)
Feb 17, 2017 3.920 3.920 3.920 0 +0.07(+1.82%)
Feb 16, 2017 3.825 3.950 3.810 3.850 17,502 +0.01(+0.26%)
Feb 15, 2017 3.830 3.860 3.817 3.840 1,856 +0.01(+0.26%)
Feb 14, 2017 3.900 4.030 3.820 3.830 8,117 -0.07(-1.79%)
Feb 13, 2017 4.040 4.040 3.790 3.900 14,141 -0.02(-0.51%)
Feb 10, 2017 4.010 4.010 3.740 3.920 39,363 -0.09(-2.24%)
Feb 09, 2017 4.050 4.050 4.010 4.010 11,162 -0.06(-1.47%)
Feb 08, 2017 4.080 4.080 4.070 4.070 4,099 -0.01(-0.25%)
Feb 07, 2017 4.030 4.100 4.010 4.080 3,905 +0.06(+1.49%)
Feb 06, 2017 4.120 4.140 4.010 4.020 11,976 -0.07(-1.71%)
Feb 03, 2017 4.090 4.090 4.090 4.090 1,094 -0.00(-0.00%)
Feb 02, 2017 4.150 4.150 4.050 4.090 7,179 -0.06(-1.44%)
Feb 01, 2017 4.120 4.190 4.010 4.150 9,964 +0.05(+1.22%)
Jan 31, 2017 4.200 4.250 4.096 4.100 21,577 -0.14(-3.30%)
Jan 30, 2017 4.240 4.250 4.240 4.240 3,438 -0.01(-0.24%)
Jan 27, 2017 4.100 4.280 4.090 4.250 17,740 +0.17(+4.17%)
Jan 26, 2017 4.200 4.200 4.080 4.080 4,474 -0.18(-4.23%)
Jan 25, 2017 4.000 4.270 4.000 4.260 18,795 +0.23(+5.71%)
Jan 24, 2017 4.100 4.100 4.030 4.030 2,686 -0.14(-3.30%)
Jan 23, 2017 4.180 4.190 4.060 4.168 5,631 +0.11(+2.63%)
Jan 20, 2017 4.063 4.070 4.060 4.061 4,499 -0.06(-1.47%)
Jan 19, 2017 4.122 4.122 4.122 4.122 266 -0.03(-0.69%)
Jan 18, 2017 4.060 4.150 4.040 4.150 2,754 +0.09(+2.22%)
Jan 17, 2017 4.020 4.150 4.000 4.060 28,061 +0.06(+1.50%)
Jan 12, 2017 4.000 4.000 4.000 0 +0.03(+0.76%)
Jan 11, 2017 4.250 4.250 3.960 3.970 16,084 -0.27(-6.48%)
Jan 10, 2017 4.100 4.247 4.050 4.245 11,571 +0.14(+3.53%)
Jan 09, 2017 4.240 4.240 3.970 4.100 4,343 -0.11(-2.61%)
Jan 06, 2017 4.200 4.220 3.950 4.210 27,476 -0.02(-0.44%)
Jan 05, 2017 3.940 4.349 3.910 4.229 24,198 +0.37(+9.55%)
Jan 04, 2017 3.840 3.950 3.810 3.860 22,555 -0.08(-2.03%)
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.