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 (%)
Aug 31, 2015 3.870 4.000 3.870 4.000 1,464 +0.06(+1.53%)
Aug 28, 2015 3.890 3.940 3.890 3.940 300 +0.44(+12.57%)
Aug 27, 2015 3.500 3.500 3.500 3.500 136 +0.11(+3.24%)
Aug 25, 2015 3.150 3.390 3.390 3.390 70 -0.56(-14.18%)
Aug 24, 2015 3.500 3.950 2.620 3.950 12,374 +0.00(+0.00%)
Aug 21, 2015 3.950 3.950 3.950 3.950 124 -0.10(-2.47%)
Aug 20, 2015 4.050 4.050 4.050 4.050 100 +0.00(+0.00%)
Aug 19, 2015 4.050 4.050 4.050 4.050 1,098 +0.00(+0.00%)
Aug 17, 2015 4.099 4.050 4.050 4.050 15 +0.15(+3.85%)
Aug 14, 2015 4.070 4.100 3.900 3.900 6,550 -0.10(-2.50%)
Aug 13, 2015 4.000 4.000 4.000 4.000 200 +0.00(+0.00%)
Aug 12, 2015 4.050 4.050 4.000 4.000 3,495 -0.05(-1.36%)
Aug 11, 2015 4.055 4.055 4.055 4.055 322 +0.00(+0.12%)
Aug 10, 2015 4.050 4.050 4.050 4.050 525 -0.10(-2.41%)
Aug 06, 2015 4.130 4.150 4.150 4.150 44 +0.06(+1.47%)
Aug 05, 2015 4.090 4.090 4.090 4.090 500 +0.03(+0.76%)
Aug 03, 2015 4.059 4.059 4.059 4.059 100 +0.01(+0.22%)
Jul 31, 2015 4.050 4.050 4.050 4.050 213 +0.00(+0.00%)
Jul 29, 2015 4.120 4.050 4.050 4.050 4,200 -0.05(-1.22%)
Jul 28, 2015 4.100 4.100 4.100 4.100 501 -0.04(-0.96%)
Jul 23, 2015 4.160 4.140 4.140 4.140 95 -0.06(-1.43%)
Jul 22, 2015 4.200 4.200 4.200 4.200 275 +0.00(+0.00%)
Jul 21, 2015 4.200 4.200 4.200 4.200 200 -0.03(-0.71%)
Jul 20, 2015 4.190 4.300 4.190 4.230 4,210 -0.01(-0.24%)
Jul 17, 2015 4.170 4.240 4.101 4.240 9,400 +0.19(+4.74%)
Jul 16, 2015 4.180 4.240 3.970 4.048 5,800 +0.09(+2.22%)
Jul 15, 2015 4.095 4.095 3.960 3.960 600 -0.05(-1.27%)
Jul 14, 2015 4.011 4.011 4.011 4.011 170 -0.22(-5.18%)
Jul 10, 2015 3.960 4.230 4.230 4.230 140 +0.21(+5.34%)
Jul 08, 2015 4.015 4.015 4.015 4.015 900 -0.19(-4.62%)
Jul 07, 2015 4.040 4.240 3.950 4.210 8,350 +0.19(+4.85%)
Jul 06, 2015 3.990 4.070 3.990 4.015 1,502 -0.05(-1.34%)
Jul 02, 2015 4.040 4.070 4.070 4.070 2,000 -0.01(-0.25%)
Jul 01, 2015 4.080 4.080 4.080 4.080 304 -0.02(-0.49%)
Jun 30, 2015 4.171 4.171 4.100 4.100 307 +0.00(+0.00%)
Jun 29, 2015 4.200 4.200 4.100 4.100 658 -0.12(-2.84%)
Jun 26, 2015 4.070 4.220 4.070 4.220 2,865 +0.02(+0.48%)
Jun 25, 2015 4.210 4.240 4.160 4.200 3,102 -0.03(-0.71%)
Jun 24, 2015 4.100 4.240 3.950 4.230 8,887 +0.16(+3.93%)
Jun 23, 2015 3.970 4.090 3.950 4.070 2,336 -0.08(-1.93%)
Jun 22, 2015 4.110 4.150 4.110 4.150 655 +0.07(+1.72%)
Jun 19, 2015 4.090 4.160 4.030 4.080 3,355 -0.08(-1.93%)
Jun 18, 2015 4.190 4.190 4.140 4.160 2,054 -0.09(-2.02%)
Jun 17, 2015 4.200 4.250 4.200 4.246 3,900 +0.05(+1.10%)
Jun 16, 2015 4.150 4.220 4.100 4.200 3,056 +0.05(+1.20%)
Jun 15, 2015 4.000 4.150 3.990 4.150 7,237 +0.08(+1.97%)
Jun 12, 2015 3.910 4.070 3.900 4.070 2,963 -0.03(-0.73%)
Jun 11, 2015 4.120 4.140 4.100 4.100 6,763 -0.01(-0.24%)
Jun 10, 2015 4.120 4.170 4.110 4.110 10,398 +0.01(+0.24%)
Jun 09, 2015 4.209 4.209 4.100 4.100 6,591 -0.05(-1.20%)
Jun 08, 2015 4.200 4.200 4.150 4.150 3,624 -0.05(-1.19%)
Jun 05, 2015 4.244 4.280 4.150 4.200 3,661 -0.01(-0.24%)
Jun 04, 2015 4.290 4.290 4.200 4.210 1,690 +0.08(+1.94%)
Jun 03, 2015 4.070 4.170 4.070 4.130 11,435 +0.01(+0.24%)
Jun 02, 2015 4.139 4.140 4.000 4.120 17,679 -0.18(-4.19%)
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.