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, 2020 0.9500 0.9980 0.9200 0.9300 27,365 -0.02(-2.11%)
Mar 30, 2020 1.151 1.151 0.9500 0.9500 6,049 -0.06(-5.94%)
Mar 27, 2020 1.310 1.310 1.000 1.010 10,200 -0.11(-9.56%)
Mar 26, 2020 1.190 1.190 0.9590 1.117 21,606 -0.03(-2.89%)
Mar 25, 2020 1.250 1.290 1.070 1.150 7,710 +0.00(+0.00%)
Mar 24, 2020 1.210 1.210 1.096 1.150 1,693 +0.01(+0.88%)
Mar 23, 2020 1.128 1.290 1.032 1.140 10,145 -0.02(-1.72%)
Mar 20, 2020 1.280 1.280 1.100 1.160 2,100 -0.02(-1.69%)
Mar 19, 2020 1.360 1.360 1.100 1.180 23,334 +0.08(+7.27%)
Mar 18, 2020 1.100 1.100 1.100 1.100 124 -0.05(-4.35%)
Mar 17, 2020 1.390 1.440 1.070 1.150 25,739 -0.20(-14.81%)
Mar 16, 2020 1.440 1.440 1.040 1.350 10,927 -0.06(-4.26%)
Mar 13, 2020 1.810 1.820 1.410 1.410 32,800 -0.40(-22.10%)
Mar 12, 2020 1.959 1.959 1.810 1.810 5,801 -0.04(-2.16%)
Mar 11, 2020 1.850 1.850 1.850 1.850 316 -0.05(-2.63%)
Mar 10, 2020 1.943 2.073 1.520 1.900 12,671 +0.00(+0.00%)
Mar 09, 2020 2.060 2.060 1.900 1.900 9,799 -0.12(-5.94%)
Mar 06, 2020 2.130 2.130 2.020 2.020 26,800 +0.01(+0.50%)
Mar 05, 2020 2.098 2.098 2.010 2.010 2,381 -0.14(-6.51%)
Mar 04, 2020 2.050 2.150 2.047 2.150 32,896 +0.12(+6.17%)
Mar 03, 2020 2.010 2.240 2.010 2.025 1,168 +0.00(+0.25%)
Mar 02, 2020 1.980 2.071 1.980 2.020 9,880 +0.02(+1.00%)
Feb 28, 2020 2.180 2.490 2.000 2.000 22,100 -0.10(-4.53%)
Feb 27, 2020 2.000 2.095 1.996 2.095 4,883 +0.10(+4.75%)
Feb 26, 2020 2.043 2.043 2.000 2.000 1,418 -0.04(-1.96%)
Feb 25, 2020 2.049 2.070 2.009 2.040 839 +0.07(+3.54%)
Feb 24, 2020 2.032 2.040 1.900 1.970 19,327 -0.05(-2.46%)
Feb 21, 2020 1.970 2.020 1.970 2.020 3,400 -0.02(-0.98%)
Feb 20, 2020 2.030 2.080 1.990 2.040 8,321 +0.04(+2.00%)
Feb 19, 2020 2.040 2.064 2.000 2.000 30,513 +0.00(+0.00%)
Feb 18, 2020 1.980 2.070 1.980 2.000 4,713 +0.08(+4.17%)
Feb 14, 2020 2.050 2.100 1.920 1.920 12,400 -0.14(-6.80%)
Feb 13, 2020 2.070 2.080 2.060 2.060 14,320 +0.03(+1.48%)
Feb 12, 2020 2.090 2.106 2.030 2.030 11,539 -0.07(-3.29%)
Feb 11, 2020 2.121 2.121 2.070 2.099 4,903 +0.03(+1.40%)
Feb 10, 2020 2.080 2.080 2.070 2.070 2,993 -0.01(-0.48%)
Feb 07, 2020 2.090 2.110 2.080 2.080 3,000 +0.00(+0.00%)
Feb 06, 2020 2.080 2.080 2.080 2.080 533 -0.01(-0.48%)
Feb 05, 2020 2.060 2.100 2.060 2.090 4,881 +0.02(+0.97%)
Feb 04, 2020 2.100 2.109 2.065 2.070 12,150 -0.03(-1.43%)
Feb 03, 2020 2.100 2.140 2.100 2.100 26,991 -0.02(-0.71%)
Jan 31, 2020 2.113 2.140 2.100 2.115 10,600 +0.06(+2.67%)
Jan 30, 2020 2.050 2.140 2.050 2.060 2,226 -0.02(-1.20%)
Jan 29, 2020 2.080 2.140 2.061 2.085 23,346 +0.00(+0.24%)
Jan 28, 2020 2.100 2.130 2.080 2.080 23,061 -0.03(-1.42%)
Jan 27, 2020 2.140 2.150 2.110 2.110 6,297 -0.03(-1.33%)
Jan 24, 2020 2.130 2.180 2.100 2.138 65,500 -0.01(-0.54%)
Jan 23, 2020 2.140 2.290 2.140 2.150 4,428 +0.00(+0.00%)
Jan 22, 2020 2.120 2.200 2.120 2.150 63,489 +0.05(+2.38%)
Jan 21, 2020 2.080 2.100 2.050 2.100 14,648 +0.00(+0.00%)
Jan 17, 2020 2.141 2.184 2.100 2.100 8,000 +0.00(+0.00%)
Jan 16, 2020 2.110 2.214 2.100 2.100 8,176 -0.03(-1.41%)
Jan 15, 2020 2.130 2.180 2.120 2.130 4,165 +0.02(+0.95%)
Jan 14, 2020 2.149 2.158 2.100 2.110 4,072 +0.00(+0.00%)
Jan 13, 2020 2.151 2.200 2.100 2.110 9,553 -0.02(-1.16%)
Jan 10, 2020 2.140 2.220 2.100 2.135 20,900 +0.03(+1.66%)
Jan 09, 2020 2.090 2.170 2.090 2.100 7,338 -0.10(-4.55%)
Jan 08, 2020 2.110 2.200 2.030 2.200 38,232 +0.07(+3.38%)
Jan 07, 2020 2.160 2.200 2.070 2.128 14,459 +0.03(+1.34%)
Jan 06, 2020 2.170 2.170 2.080 2.100 7,938 +0.02(+0.96%)
Jan 03, 2020 2.100 2.168 2.070 2.080 9,800 -0.08(-3.53%)
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.