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 (%)
Feb 28, 2018 2.290 2.310 2.220 2.220 22,351 -0.07(-3.06%)
Feb 27, 2018 2.360 2.400 2.280 2.290 14,218 -0.04(-1.72%)
Feb 26, 2018 2.310 2.400 2.310 2.330 16,537 +0.02(+0.87%)
Feb 23, 2018 2.290 2.350 2.290 2.310 8,056 +0.01(+0.43%)
Feb 22, 2018 2.369 2.295 2.300 20,021 +0.01(+0.24%)
Feb 21, 2018 2.300 2.310 2.270 2.295 24,049 -0.01(-0.23%)
Feb 20, 2018 2.400 2.430 2.260 2.300 13,821 -0.10(-4.17%)
Feb 16, 2018 2.400 2.400 2.400 0 +0.06(+2.56%)
Feb 15, 2018 2.400 2.400 2.290 2.340 13,466 -0.06(-2.50%)
Feb 14, 2018 2.250 2.400 2.190 2.400 18,498 +0.14(+6.19%)
Feb 13, 2018 2.280 2.280 2.215 2.260 3,161 +0.03(+1.35%)
Feb 12, 2018 2.193 2.290 2.180 2.230 7,593 +0.03(+1.36%)
Feb 09, 2018 2.207 2.310 2.141 2.200 31,863 -0.05(-2.22%)
Feb 08, 2018 2.290 2.290 2.250 2.250 4,072 -0.04(-1.75%)
Feb 07, 2018 2.300 2.300 2.260 2.290 7,078 -0.03(-1.29%)
Feb 06, 2018 2.310 2.320 2.205 2.320 9,701 +0.02(+0.87%)
Feb 05, 2018 2.330 2.260 2.300 12,028 +0.04(+1.77%)
Feb 02, 2018 2.280 2.280 2.051 2.260 40,052 -0.02(-0.88%)
Feb 01, 2018 2.280 2.300 2.280 2.280 3,874 -0.01(-0.44%)
Jan 31, 2018 2.290 2.310 2.290 2.290 6,829 +0.00(+0.00%)
Jan 30, 2018 2.300 2.310 2.290 2.290 7,936 -0.01(-0.43%)
Jan 29, 2018 2.420 2.420 2.300 2.300 17,711 -0.15(-6.12%)
Jan 26, 2018 2.431 2.450 2.320 2.450 13,009 -0.01(-0.41%)
Jan 25, 2018 2.330 2.470 2.330 2.460 22,682 +0.14(+6.04%)
Jan 24, 2018 2.310 2.326 2.290 2.320 17,223 +0.02(+0.87%)
Jan 23, 2018 2.280 2.370 2.280 2.300 16,294 +0.00(+0.00%)
Jan 22, 2018 2.400 2.410 2.299 2.300 26,395 -0.10(-4.17%)
Jan 19, 2018 2.380 2.450 2.380 2.400 9,628 +0.02(+0.84%)
Jan 18, 2018 2.400 2.410 2.380 2.380 5,862 -0.02(-0.83%)
Jan 17, 2018 2.405 2.432 2.400 2.400 9,608 -0.10(-4.00%)
Jan 16, 2018 2.400 2.520 2.400 2.500 36,378 +0.11(+4.45%)
Jan 12, 2018 2.393 2.393 2.393 0 -0.11(-4.26%)
Jan 11, 2018 2.540 2.570 2.500 2.500 56,675 -0.02(-0.79%)
Jan 10, 2018 2.550 2.570 2.520 2.520 11,181 -0.10(-3.82%)
Jan 09, 2018 2.660 2.680 2.600 2.620 12,242 -0.06(-2.24%)
Jan 08, 2018 2.750 2.750 2.600 2.680 28,165 -0.09(-3.25%)
Jan 05, 2018 2.820 2.820 2.600 2.770 17,872 -0.03(-1.07%)
Jan 04, 2018 2.670 2.800 2.608 2.800 31,811 +0.13(+4.87%)
Jan 03, 2018 2.630 2.670 2.600 2.670 34,591 +0.05(+1.91%)
Jan 02, 2018 2.650 2.660 2.590 2.620 29,086 -0.08(-2.96%)
Dec 29, 2017 2.700 2.700 2.700 0 +0.12(+4.65%)
Dec 28, 2017 2.540 2.590 2.530 2.580 31,181 +0.04(+1.57%)
Dec 27, 2017 2.600 2.600 2.535 2.540 33,235 -0.09(-3.42%)
Dec 26, 2017 2.620 2.640 2.582 2.630 16,663 -0.01(-0.38%)
Dec 22, 2017 2.750 2.750 2.573 2.640 16,740 -0.07(-2.58%)
Dec 21, 2017 2.750 2.750 2.650 2.710 20,792 -0.01(-0.37%)
Dec 20, 2017 2.605 2.749 2.550 2.720 13,755 +0.22(+8.80%)
Dec 19, 2017 2.690 2.860 2.500 2.500 72,157 -0.12(-4.58%)
Dec 18, 2017 2.550 2.850 2.550 2.620 41,137 +0.10(+3.97%)
Dec 15, 2017 2.890 2.900 2.520 2.520 36,172 -0.34(-11.89%)
Dec 14, 2017 2.940 2.990 2.765 2.860 75,667 +0.08(+2.88%)
Dec 13, 2017 2.655 3.000 2.620 2.780 57,805 +0.07(+2.58%)
Dec 12, 2017 2.705 2.780 2.610 2.710 15,039 +0.01(+0.37%)
Dec 11, 2017 2.760 2.800 2.630 2.700 31,700 -0.09(-3.23%)
Dec 08, 2017 2.730 2.800 2.650 2.790 38,089 +0.01(+0.36%)
Dec 07, 2017 2.600 2.800 2.570 2.780 34,167 +0.18(+6.92%)
Dec 06, 2017 2.790 2.790 2.520 2.600 17,984 -0.12(-4.41%)
Dec 05, 2017 2.530 2.890 2.511 2.720 33,394 +0.17(+6.67%)
Dec 04, 2017 2.450 2.570 2.450 2.550 27,817 +0.06(+2.41%)
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.