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 (%)
Dec 31, 2015 3.370 3.500 3.500 3.500 33,300 +0.20(+6.06%)
Dec 30, 2015 3.000 3.350 2.990 3.300 4,193 +0.30(+10.00%)
Dec 29, 2015 3.060 3.400 3.000 3.000 9,342 -0.06(-1.96%)
Dec 28, 2015 3.700 3.700 3.060 3.060 23,148 +0.01(+0.33%)
Dec 23, 2015 3.210 3.050 3.050 3.050 11,000 +0.04(+1.33%)
Dec 22, 2015 3.700 3.700 3.010 3.010 4,852 -0.08(-2.48%)
Dec 21, 2015 3.360 3.360 3.087 3.087 830 -0.32(-9.48%)
Dec 18, 2015 3.580 3.580 2.700 3.410 87,975 +0.16(+4.92%)
Dec 17, 2015 2.890 3.900 2.800 3.250 25,053 +0.29(+9.80%)
Dec 16, 2015 2.810 2.980 2.800 2.960 5,559 +0.14(+4.96%)
Dec 15, 2015 3.060 3.100 2.820 2.820 13,014 -0.13(-4.41%)
Dec 14, 2015 3.250 3.405 2.460 2.950 41,583 -0.35(-10.61%)
Dec 11, 2015 3.310 3.310 3.280 3.300 7,844 -0.05(-1.49%)
Dec 10, 2015 3.490 3.490 3.260 3.350 4,328 +0.09(+2.76%)
Dec 09, 2015 3.300 3.300 3.260 3.260 1,105 +0.00(+0.00%)
Dec 08, 2015 3.440 3.450 3.260 3.260 9,574 -0.12(-3.55%)
Dec 07, 2015 3.799 3.799 3.350 3.380 41,602 -0.30(-8.15%)
Dec 04, 2015 3.820 3.820 3.680 3.680 4,368 -0.24(-6.12%)
Dec 03, 2015 3.900 3.920 3.900 3.920 1,850 +0.07(+1.82%)
Dec 02, 2015 3.900 3.900 3.850 3.850 1,556 +0.05(+1.32%)
Nov 30, 2015 3.810 3.800 3.800 3.800 4,700 -0.01(-0.13%)
Nov 25, 2015 3.880 3.805 3.805 3.805 2,700 +0.00(+0.00%)
Nov 24, 2015 3.620 4.010 3.500 3.805 7,653 -0.17(-4.40%)
Nov 23, 2015 3.810 3.980 3.810 3.980 1,914 -0.06(-1.49%)
Nov 19, 2015 4.040 4.040 4.040 4.040 75 +0.18(+4.64%)
Nov 13, 2015 4.010 3.861 3.861 3.861 50 -0.01(-0.23%)
Nov 12, 2015 3.810 3.890 3.810 3.870 1,533 +0.16(+4.31%)
Nov 11, 2015 3.901 3.901 3.660 3.710 3,352 -0.30(-7.48%)
Nov 10, 2015 3.740 4.040 3.740 4.010 5,051 +0.50(+14.25%)
Nov 09, 2015 3.900 3.900 3.510 3.510 7,950 -0.31(-8.12%)
Nov 06, 2015 3.707 3.820 3.707 3.820 622 +0.32(+9.02%)
Nov 05, 2015 3.737 3.737 3.504 3.504 2,976 -0.10(-2.67%)
Nov 04, 2015 3.900 4.010 3.590 3.600 11,150 -0.16(-4.26%)
Nov 03, 2015 3.790 3.960 3.740 3.760 5,954 -0.18(-4.57%)
Nov 02, 2015 4.000 4.000 3.760 3.940 4,755 -0.14(-3.43%)
Oct 30, 2015 4.090 4.090 4.050 4.080 3,003 +0.01(+0.25%)
Oct 29, 2015 4.070 4.070 4.070 4.070 660 +0.01(+0.25%)
Oct 28, 2015 4.020 4.100 3.990 4.060 8,060 +0.30(+7.98%)
Oct 26, 2015 3.720 3.760 3.760 3.760 218 +0.04(+1.08%)
Oct 23, 2015 3.720 3.720 3.720 3.720 243 +0.00(+0.00%)
Oct 22, 2015 4.010 4.030 3.720 3.720 793 -0.14(-3.63%)
Oct 21, 2015 4.040 4.040 3.860 3.860 700 -0.18(-4.46%)
Oct 20, 2015 3.582 4.040 3.582 4.040 8,207 +0.08(+2.02%)
Oct 19, 2015 4.010 4.010 3.778 3.960 4,259 -0.03(-0.75%)
Oct 16, 2015 3.744 3.990 3.720 3.990 2,600 +0.30(+8.13%)
Oct 15, 2015 3.690 3.860 3.590 3.690 3,307 +0.38(+11.36%)
Oct 14, 2015 3.460 3.460 3.280 3.314 4,125 -0.01(-0.19%)
Oct 13, 2015 3.280 3.320 3.280 3.320 5,149 -0.06(-1.78%)
Oct 12, 2015 3.520 3.710 3.310 3.380 2,713 -0.12(-3.43%)
Oct 09, 2015 3.890 3.890 3.500 3.500 301 +0.15(+4.63%)
Oct 08, 2015 3.345 3.345 3.345 3.345 302 +0.04(+1.06%)
Oct 07, 2015 3.250 3.310 3.250 3.310 1,622 +0.06(+1.85%)
Oct 05, 2015 3.450 3.250 3.250 3.250 69 +0.00(+0.00%)
Oct 02, 2015 3.060 3.250 3.060 3.250 650 +0.05(+1.56%)
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.