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, 2018 3.850 3.990 3.680 3.680 43,047 -0.23(-5.88%)
May 30, 2018 4.020 4.050 3.820 3.910 47,268 -0.13(-3.22%)
May 29, 2018 4.040 4.050 3.930 4.040 23,485 +0.00(+0.00%)
May 25, 2018 4.040 4.040 4.040 0 +0.02(+0.50%)
May 24, 2018 4.190 4.190 4.010 4.020 43,404 -0.17(-4.06%)
May 23, 2018 3.940 4.200 3.715 4.190 101,765 +0.29(+7.44%)
May 22, 2018 3.880 3.950 3.760 3.900 35,655 +0.05(+1.30%)
May 21, 2018 3.850 3.860 3.780 3.850 74,196 +0.03(+0.79%)
May 18, 2018 3.790 3.820 3.750 3.820 54,169 +0.03(+0.79%)
May 17, 2018 3.640 3.790 3.560 3.790 52,935 +0.18(+4.99%)
May 16, 2018 3.600 3.689 3.600 3.610 48,223 +0.03(+0.84%)
May 15, 2018 3.500 3.590 3.400 3.580 66,282 +0.10(+2.87%)
May 14, 2018 3.470 3.500 3.304 3.480 41,370 +0.12(+3.57%)
May 11, 2018 3.460 3.460 3.230 3.360 72,001 -0.09(-2.61%)
May 10, 2018 3.440 3.457 3.400 3.450 16,671 +0.04(+1.17%)
May 09, 2018 3.400 3.450 3.380 3.410 29,703 -0.04(-1.16%)
May 08, 2018 3.400 3.480 3.400 3.450 15,482 +0.05(+1.47%)
May 07, 2018 3.450 3.460 3.360 3.400 14,861 -0.05(-1.45%)
May 04, 2018 3.260 3.500 3.260 3.450 53,161 +0.16(+4.86%)
May 03, 2018 3.280 3.310 3.265 3.290 12,296 +0.01(+0.30%)
May 02, 2018 3.280 3.294 3.250 3.280 23,406 -0.01(-0.30%)
May 01, 2018 3.340 3.340 3.181 3.290 37,273 -0.05(-1.50%)
Apr 30, 2018 3.280 3.350 3.200 3.340 37,207 +0.06(+1.83%)
Apr 27, 2018 3.160 3.300 3.160 3.280 111,924 +0.11(+3.47%)
Apr 26, 2018 3.130 3.170 3.130 3.170 23,077 +0.02(+0.63%)
Apr 25, 2018 3.100 3.170 3.100 3.150 29,767 +0.03(+0.96%)
Apr 24, 2018 3.130 3.143 3.090 3.120 22,094 -0.03(-0.95%)
Apr 23, 2018 3.200 3.228 3.106 3.150 61,992 -0.12(-3.67%)
Apr 20, 2018 3.030 3.294 3.030 3.270 95,428 +0.21(+7.04%)
Apr 19, 2018 3.060 3.060 3.020 3.055 7,938 +0.01(+0.16%)
Apr 18, 2018 2.970 3.050 2.970 3.050 15,824 +0.05(+1.67%)
Apr 17, 2018 2.990 3.080 2.990 3.000 12,319 +0.00(+0.00%)
Apr 16, 2018 2.960 3.070 2.955 3.000 45,798 +0.00(+0.00%)
Apr 13, 2018 3.000 3.040 2.860 3.000 7,853 -0.03(-0.99%)
Apr 12, 2018 3.000 3.050 2.990 3.030 11,546 +0.00(+0.00%)
Apr 11, 2018 3.080 3.100 3.000 3.030 11,609 -0.07(-2.26%)
Apr 10, 2018 3.020 3.110 2.980 3.100 23,918 +0.13(+4.38%)
Apr 09, 2018 3.020 3.020 2.900 2.970 30,706 -0.02(-0.67%)
Apr 06, 2018 2.940 3.020 2.840 2.990 8,315 -0.01(-0.33%)
Apr 05, 2018 3.110 3.119 2.800 3.000 35,382 -0.09(-2.91%)
Apr 04, 2018 2.990 3.100 2.980 3.090 50,989 +0.13(+4.39%)
Apr 03, 2018 2.870 2.990 2.870 2.960 22,716 +0.07(+2.42%)
Apr 02, 2018 2.940 2.940 2.800 2.890 41,163 +0.03(+1.05%)
Mar 29, 2018 2.860 2.860 2.860 0 -0.06(-2.05%)
Mar 28, 2018 2.941 2.990 2.894 2.920 22,373 -0.09(-2.99%)
Mar 27, 2018 3.000 3.050 2.950 3.010 65,153 -0.03(-0.99%)
Mar 26, 2018 2.930 3.050 2.850 3.040 77,608 +0.16(+5.56%)
Mar 23, 2018 2.920 2.927 2.750 2.880 38,989 -0.02(-0.69%)
Mar 22, 2018 2.850 2.900 2.751 2.900 52,092 -0.02(-0.68%)
Mar 21, 2018 2.880 3.090 2.661 2.920 270,682 +0.45(+18.22%)
Mar 20, 2018 2.370 2.540 2.370 2.470 24,674 +0.10(+4.22%)
Mar 19, 2018 2.440 2.440 2.350 2.370 17,661 -0.04(-1.66%)
Mar 16, 2018 2.400 2.485 2.381 2.410 10,314 +0.06(+2.55%)
Mar 15, 2018 2.300 2.350 2.250 2.350 13,845 +0.10(+4.44%)
Mar 14, 2018 2.240 2.250 2.250 11,167 +0.01(+0.45%)
Mar 13, 2018 2.270 2.320 2.230 2.240 8,654 +0.00(+0.00%)
Mar 12, 2018 2.260 2.352 2.230 2.240 23,414 -0.02(-0.88%)
Mar 09, 2018 2.280 2.310 2.242 2.260 6,020 +0.02(+0.89%)
Mar 08, 2018 2.310 2.339 2.240 2.240 6,708 -0.06(-2.61%)
Mar 07, 2018 2.310 2.370 2.300 2.300 15,337 -0.04(-1.71%)
Mar 06, 2018 2.350 2.380 2.310 2.340 16,091 +0.01(+0.43%)
Mar 05, 2018 2.300 2.370 2.300 2.330 14,412 +0.02(+0.87%)
Mar 02, 2018 2.300 2.350 2.300 2.310 8,896 +0.01(+0.43%)
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.