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 (%)
Oct 31, 2016 4.300 4.390 4.300 4.390 550 +0.15(+3.54%)
Oct 28, 2016 4.366 4.366 4.140 4.240 8,845 -0.09(-2.08%)
Oct 27, 2016 4.330 4.330 4.330 4.330 495 +0.24(+5.87%)
Oct 25, 2016 4.090 4.090 4.090 0 -0.30(-6.83%)
Oct 24, 2016 4.390 4.390 4.300 4.390 679 +0.37(+9.20%)
Oct 20, 2016 4.360 4.020 4.020 4.020 8,100 -0.13(-3.13%)
Oct 19, 2016 4.250 4.300 4.050 4.150 17,721 -0.25(-5.71%)
Oct 18, 2016 4.440 4.440 4.283 4.401 1,750 +0.05(+1.18%)
Oct 14, 2016 4.170 4.350 4.350 4.350 41 +0.31(+7.67%)
Oct 13, 2016 4.040 4.040 4.040 4.040 359 -0.09(-2.18%)
Oct 12, 2016 4.250 4.290 4.050 4.130 1,101 -0.03(-0.72%)
Oct 11, 2016 4.170 4.170 4.150 4.160 1,804 -0.12(-2.80%)
Oct 10, 2016 4.240 4.330 4.240 4.280 2,652 -0.10(-2.28%)
Oct 07, 2016 4.250 4.430 4.230 4.380 4,458 +0.20(+4.78%)
Oct 06, 2016 4.180 4.180 4.180 4.180 143 +0.08(+1.95%)
Oct 05, 2016 4.020 4.220 3.990 4.100 14,975 +0.12(+3.02%)
Oct 04, 2016 4.130 4.280 3.905 3.980 13,373 -0.11(-2.69%)
Oct 03, 2016 4.030 4.090 3.980 4.090 8,013 -0.07(-1.68%)
Sep 30, 2016 4.100 4.210 4.100 4.160 4,280 +0.06(+1.46%)
Sep 29, 2016 4.210 4.220 4.000 4.100 13,461 -0.16(-3.75%)
Sep 28, 2016 4.280 4.280 4.260 4.260 917 +0.02(+0.47%)
Sep 27, 2016 4.190 4.279 4.190 4.240 1,388 +0.03(+0.71%)
Sep 26, 2016 4.260 4.260 4.060 4.210 2,060 -0.08(-1.75%)
Sep 23, 2016 4.100 4.285 4.100 4.285 3,552 +0.19(+4.51%)
Sep 22, 2016 4.170 4.239 4.020 4.100 10,807 -0.03(-0.73%)
Sep 21, 2016 4.190 4.330 4.120 4.130 31,215 -0.09(-2.13%)
Sep 20, 2016 4.240 4.300 4.120 4.220 47,589 -0.06(-1.40%)
Sep 19, 2016 4.300 4.300 4.110 4.280 13,762 +0.17(+4.14%)
Sep 16, 2016 4.750 4.870 4.090 4.110 69,159 -0.59(-12.55%)
Sep 15, 2016 4.740 4.750 4.680 4.700 17,715 +0.00(+0.00%)
Sep 14, 2016 4.500 4.750 4.495 4.700 26,615 +0.10(+2.17%)
Sep 13, 2016 4.490 4.750 4.320 4.600 30,250 +0.10(+2.22%)
Sep 12, 2016 4.590 4.740 4.430 4.500 25,926 -0.25(-5.26%)
Sep 09, 2016 4.500 4.750 4.450 4.750 22,291 +0.01(+0.21%)
Sep 08, 2016 4.210 4.750 4.210 4.740 43,690 +0.38(+8.72%)
Sep 07, 2016 4.700 4.740 4.220 4.360 24,869 -0.13(-2.90%)
Sep 06, 2016 4.230 4.670 4.230 4.490 29,678 +0.22(+5.15%)
Sep 02, 2016 4.300 4.270 4.270 4.270 1,600 -0.04(-0.93%)
Aug 31, 2016 4.281 4.310 4.310 4.310 5 -0.15(-3.45%)
Aug 30, 2016 4.420 4.464 4.420 4.464 246 -0.04(-0.80%)
Aug 29, 2016 4.410 4.500 4.410 4.500 1,154 +0.29(+6.89%)
Aug 26, 2016 4.230 4.300 4.150 4.210 13,294 -0.16(-3.66%)
Aug 25, 2016 4.580 4.580 4.200 4.370 18,575 -0.23(-5.00%)
Aug 24, 2016 4.800 4.950 4.580 4.600 22,850 +0.10(+2.22%)
Aug 23, 2016 4.970 5.017 4.490 4.500 29,071 -0.48(-9.59%)
Aug 22, 2016 5.020 5.020 4.970 4.978 3,196 -0.02(-0.42%)
Aug 18, 2016 4.998 4.998 4.998 4.998 200 -0.03(-0.63%)
Aug 17, 2016 5.030 5.030 5.030 5.030 894 +0.01(+0.20%)
Aug 16, 2016 5.020 5.020 5.020 5.020 400 +0.01(+0.20%)
Aug 11, 2016 4.970 5.010 5.010 5.010 1,800 -0.00(-0.03%)
Aug 10, 2016 5.000 5.060 5.000 5.011 1,854 +0.10(+2.07%)
Aug 09, 2016 5.011 5.011 4.900 4.910 2,025 -0.13(-2.58%)
Aug 08, 2016 4.924 5.050 4.924 5.040 763 +0.01(+0.20%)
Aug 05, 2016 5.080 5.110 4.920 5.030 4,677 +0.02(+0.40%)
Aug 04, 2016 5.040 5.100 5.000 5.010 2,275 -0.03(-0.60%)
Aug 03, 2016 5.150 5.150 4.970 5.040 2,523 -0.04(-0.79%)
Aug 02, 2016 5.110 5.150 4.751 5.080 8,654 +0.02(+0.40%)
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.