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 27, 2015 5.400 5.589 5.390 5.485 22,900 +0.20(+3.69%)
Feb 26, 2015 5.300 5.340 5.264 5.290 7,954 +0.04(+0.70%)
Feb 25, 2015 5.300 5.300 5.253 5.253 1,519 -0.04(-0.70%)
Feb 24, 2015 5.300 5.300 5.200 5.290 10,593 +0.06(+1.07%)
Feb 23, 2015 5.200 5.269 5.031 5.234 4,690 +0.02(+0.46%)
Feb 20, 2015 5.080 5.210 5.080 5.210 2,501 +0.22(+4.36%)
Feb 19, 2015 5.280 5.280 4.970 4.992 3,536 -0.22(-4.17%)
Feb 18, 2015 5.000 5.220 5.000 5.210 3,302 +0.00(+0.00%)
Feb 17, 2015 5.240 5.275 5.050 5.210 7,725 -0.16(-2.98%)
Feb 13, 2015 5.290 5.370 5.370 5.370 11,200 +0.11(+2.09%)
Feb 12, 2015 5.500 5.560 5.250 5.260 28,255 -0.33(-5.90%)
Feb 11, 2015 5.200 5.650 5.200 5.590 22,873 +0.37(+7.09%)
Feb 10, 2015 5.114 5.220 5.090 5.220 8,187 +0.06(+1.16%)
Feb 09, 2015 5.224 5.300 5.150 5.160 21,537 +0.06(+1.18%)
Feb 06, 2015 5.214 5.300 5.000 5.100 6,169 -0.01(-0.20%)
Feb 05, 2015 4.900 5.110 4.875 5.110 18,736 +0.29(+6.02%)
Feb 04, 2015 4.800 4.820 4.800 4.820 462 +0.06(+1.26%)
Feb 03, 2015 4.841 4.860 4.735 4.760 2,433 +0.02(+0.42%)
Jan 30, 2015 4.750 4.740 4.740 4.740 1,055 -0.08(-1.66%)
Jan 29, 2015 4.620 4.820 4.570 4.820 39,002 +0.08(+1.69%)
Jan 28, 2015 4.740 4.856 4.730 4.740 5,629 +0.04(+0.85%)
Jan 27, 2015 4.670 4.700 4.670 4.700 341 -0.01(-0.21%)
Jan 26, 2015 4.860 4.940 4.580 4.710 5,152 -0.15(-3.18%)
Jan 23, 2015 4.600 4.940 4.560 4.865 8,483 +0.24(+5.30%)
Jan 22, 2015 4.601 4.620 4.600 4.620 1,088 -0.14(-2.94%)
Jan 21, 2015 4.950 4.950 4.760 4.760 1,847 -0.04(-0.83%)
Jan 20, 2015 4.800 4.850 4.702 4.800 17,767 +0.06(+1.27%)
Jan 16, 2015 4.750 4.850 4.610 4.740 30,941 -0.01(-0.21%)
Jan 15, 2015 4.790 4.950 4.600 4.750 20,161 +0.08(+1.71%)
Jan 14, 2015 4.830 4.950 4.570 4.670 19,545 -0.14(-2.91%)
Jan 13, 2015 4.840 4.910 4.660 4.810 3,762 +0.04(+0.84%)
Jan 12, 2015 4.710 4.890 4.660 4.770 4,893 +0.08(+1.71%)
Jan 09, 2015 4.938 4.938 4.650 4.690 4,502 -0.18(-3.70%)
Jan 08, 2015 4.770 4.930 4.770 4.870 4,870 +0.18(+3.84%)
Jan 07, 2015 4.800 4.800 4.650 4.690 9,247 -0.08(-1.68%)
Jan 06, 2015 4.900 4.920 4.695 4.770 5,512 -0.13(-2.65%)
Jan 05, 2015 5.000 5.170 4.750 4.900 14,537 -0.11(-2.20%)
Jan 02, 2015 5.250 5.300 5.000 5.010 10,177 -0.21(-4.02%)
Dec 31, 2014 5.250 5.220 5.220 5.220 4,000 -0.04(-0.76%)
Dec 30, 2014 4.869 5.260 4.820 5.260 793 +0.19(+3.75%)
Dec 29, 2014 5.210 5.246 5.030 5.070 2,317 -0.19(-3.61%)
Dec 26, 2014 5.130 5.300 5.130 5.260 8,995 +0.06(+1.15%)
Dec 24, 2014 5.270 5.200 5.200 5.200 2,500 +0.05(+0.97%)
Dec 23, 2014 4.860 5.260 4.720 5.150 25,213 +0.16(+3.21%)
Dec 22, 2014 4.947 5.000 4.828 4.990 21,655 +0.40(+8.71%)
Dec 19, 2014 5.000 5.000 4.590 4.590 36,946 -0.37(-7.46%)
Dec 18, 2014 5.070 5.070 4.950 4.960 14,745 -0.05(-1.00%)
Dec 17, 2014 5.050 5.050 4.970 5.010 12,960 -0.05(-0.99%)
Dec 16, 2014 5.300 5.300 4.960 5.060 16,528 -0.05(-0.98%)
Dec 15, 2014 5.350 5.350 5.040 5.110 7,933 -0.15(-2.85%)
Dec 12, 2014 5.160 5.400 5.120 5.260 10,168 -0.14(-2.59%)
Dec 11, 2014 5.380 5.400 5.350 5.400 2,232 +0.11(+2.08%)
Dec 10, 2014 5.550 5.550 5.120 5.290 11,551 -0.25(-4.51%)
Dec 09, 2014 5.400 5.550 5.390 5.540 4,923 +0.15(+2.78%)
Dec 08, 2014 5.120 5.400 5.120 5.390 14,780 +0.20(+3.85%)
Dec 05, 2014 5.250 5.250 5.100 5.190 6,433 +0.05(+0.97%)
Dec 04, 2014 5.500 5.500 4.950 5.140 48,974 -0.44(-7.89%)
Dec 03, 2014 5.600 5.680 5.450 5.580 11,592 -0.01(-0.18%)
Dec 02, 2014 5.690 5.690 5.500 5.590 15,247 -0.11(-1.93%)
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.