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 (%)
May 31, 2019 3.691 3.691 3.560 3.570 800 -0.05(-1.38%)
May 30, 2019 3.700 3.700 3.570 3.620 2,420 -0.16(-4.23%)
May 29, 2019 3.780 3.780 3.780 23 +0.00(+0.00%)
May 28, 2019 3.890 3.940 3.689 3.780 13,697 -0.02(-0.53%)
May 24, 2019 3.400 3.950 3.400 3.800 31,300 +0.31(+8.88%)
May 23, 2019 3.440 3.640 3.400 3.490 7,813 +0.09(+2.65%)
May 22, 2019 3.490 3.490 3.400 3.400 2,989 -0.03(-0.87%)
May 21, 2019 3.510 3.540 3.430 3.430 5,489 -0.03(-0.87%)
May 20, 2019 3.460 3.460 3.430 3.460 1,392 -0.00(-0.14%)
May 17, 2019 3.447 3.510 3.430 3.465 3,500 -0.02(-0.57%)
May 16, 2019 3.510 3.516 3.440 3.485 1,717 +0.00(+0.14%)
May 15, 2019 3.500 3.510 3.480 3.480 5,107 -0.03(-0.89%)
May 14, 2019 3.506 3.523 3.470 3.511 3,140 -0.01(-0.24%)
May 13, 2019 3.502 3.519 3.430 3.519 2,182 +0.09(+2.61%)
May 10, 2019 3.563 3.563 3.360 3.430 19,200 -0.13(-3.65%)
May 09, 2019 3.660 3.660 3.560 3.560 365 -0.10(-2.67%)
May 08, 2019 3.658 3.658 3.658 3.658 551 -0.06(-1.67%)
May 07, 2019 3.744 3.750 3.600 3.720 6,448 +0.02(+0.54%)
May 06, 2019 3.840 3.840 3.700 3.700 9,775 -0.11(-2.89%)
May 03, 2019 3.810 3.810 3.810 65 +0.00(+0.00%)
May 02, 2019 3.841 3.841 3.800 3.810 398 +0.05(+1.33%)
May 01, 2019 3.810 3.850 3.760 3.760 3,490 -0.04(-0.97%)
Apr 30, 2019 3.790 3.831 3.750 3.797 1,925 -0.08(-2.04%)
Apr 29, 2019 3.761 3.876 3.750 3.876 4,657 +0.04(+0.93%)
Apr 26, 2019 3.760 3.841 3.760 3.841 1,200 +0.06(+1.60%)
Apr 25, 2019 3.800 3.837 3.750 3.780 3,275 -0.19(-4.79%)
Apr 24, 2019 3.970 3.970 3.776 3.970 2,822 +0.08(+2.07%)
Apr 23, 2019 3.810 3.920 3.810 3.889 2,070 +0.06(+1.55%)
Apr 22, 2019 3.950 3.950 3.820 3.830 2,944 -0.16(-4.01%)
Apr 18, 2019 3.850 3.990 3.850 3.990 800 +0.13(+3.41%)
Apr 17, 2019 3.865 3.990 3.859 3.859 10,956 -0.03(-0.81%)
Apr 16, 2019 3.900 3.900 3.776 3.890 2,531 +0.00(+0.00%)
Apr 15, 2019 3.990 3.990 3.750 3.890 10,264 -0.07(-1.76%)
Apr 12, 2019 3.860 3.960 3.860 3.960 800 +0.08(+2.13%)
Apr 11, 2019 3.950 3.950 3.849 3.877 1,576 -0.07(-1.84%)
Apr 10, 2019 3.920 4.000 3.911 3.950 2,695 -0.01(-0.25%)
Apr 09, 2019 4.040 4.040 3.935 3.960 2,109 -0.08(-1.99%)
Apr 08, 2019 4.030 4.120 4.010 4.040 3,444 +0.04(+1.00%)
Apr 05, 2019 4.080 4.080 4.000 4.000 53,200 +0.00(+0.00%)
Apr 04, 2019 4.090 4.150 4.000 4.000 22,163 -0.10(-2.44%)
Apr 03, 2019 4.131 4.140 3.992 4.100 22,250 +0.10(+2.50%)
Apr 02, 2019 4.008 4.199 3.970 4.000 16,450 +0.00(+0.00%)
Apr 01, 2019 3.980 4.100 3.810 4.000 21,482 +0.01(+0.25%)
Mar 29, 2019 3.940 4.000 3.850 3.990 43,300 +0.01(+0.25%)
Mar 28, 2019 3.810 4.000 3.800 3.980 37,094 +0.14(+3.65%)
Mar 27, 2019 3.870 3.989 3.830 3.840 7,518 -0.00(-0.02%)
Mar 26, 2019 3.960 3.970 3.841 3.841 3,279 -0.12(-2.93%)
Mar 25, 2019 3.910 3.957 3.910 3.957 3,208 -0.01(-0.33%)
Mar 22, 2019 3.950 4.010 3.900 3.970 15,800 +0.02(+0.51%)
Mar 21, 2019 3.780 4.000 3.780 3.950 27,035 +0.17(+4.50%)
Mar 20, 2019 3.710 3.810 3.710 3.780 9,770 +0.08(+2.16%)
Mar 19, 2019 3.800 3.890 3.700 3.700 9,013 -0.08(-2.12%)
Mar 18, 2019 3.950 3.980 3.775 3.780 17,943 -0.21(-5.26%)
Mar 15, 2019 3.910 3.990 3.880 3.990 14,100 +0.09(+2.31%)
Mar 14, 2019 3.941 3.941 3.900 3.900 3,478 +0.00(+0.00%)
Mar 13, 2019 3.920 3.970 3.900 3.900 7,667 -0.05(-1.27%)
Mar 12, 2019 4.010 4.010 3.910 3.950 32,789 -0.06(-1.50%)
Mar 11, 2019 4.000 4.097 3.970 4.010 151,103 +0.05(+1.26%)
Mar 08, 2019 4.150 4.150 3.960 3.960 919,500 -0.13(-3.15%)
Mar 07, 2019 3.942 4.100 3.870 4.089 52,633 +0.10(+2.48%)
Mar 06, 2019 3.950 4.000 3.946 3.990 13,616 +0.06(+1.53%)
Mar 05, 2019 3.900 4.000 3.900 3.930 5,274 +0.05(+1.29%)
Mar 04, 2019 3.900 3.974 3.870 3.880 3,437 -0.07(-1.77%)
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.