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 (%)
Sep 30, 2014 5.730 5.800 5.500 5.600 18,631 -0.02(-0.36%)
Sep 29, 2014 5.870 5.870 5.620 5.620 6,680 -0.26(-4.42%)
Sep 26, 2014 6.050 6.050 5.860 5.880 6,518 -0.27(-4.39%)
Sep 25, 2014 6.130 6.150 6.000 6.150 9,982 +0.11(+1.80%)
Sep 24, 2014 6.300 6.300 5.924 6.041 5,900 +0.01(+0.19%)
Sep 23, 2014 5.960 6.200 5.900 6.030 16,544 -0.02(-0.33%)
Sep 22, 2014 5.930 6.050 5.840 6.050 14,794 +0.24(+4.13%)
Sep 19, 2014 5.920 6.050 5.810 5.810 15,764 -0.21(-3.49%)
Sep 18, 2014 6.090 6.100 5.850 6.020 11,585 -0.18(-2.90%)
Sep 17, 2014 6.110 6.200 5.810 6.200 52,640 +0.15(+2.48%)
Sep 16, 2014 6.080 6.200 5.900 6.050 62,047 +0.03(+0.50%)
Sep 15, 2014 6.080 6.080 6.000 6.020 2,953 -0.08(-1.31%)
Sep 12, 2014 5.800 6.100 5.800 6.100 7,069 +0.01(+0.16%)
Sep 11, 2014 6.070 6.100 5.850 6.090 27,890 +0.04(+0.66%)
Sep 10, 2014 6.190 6.200 5.800 6.050 51,893 +0.27(+4.67%)
Sep 09, 2014 5.300 6.500 5.300 5.780 182,759 +0.39(+7.24%)
Sep 08, 2014 5.220 5.480 5.110 5.390 7,857 +0.08(+1.51%)
Sep 05, 2014 5.350 5.480 5.120 5.310 16,096 +0.10(+1.92%)
Sep 04, 2014 5.000 5.400 4.980 5.210 73,107 -0.17(-3.16%)
Sep 03, 2014 5.380 5.500 5.150 5.380 211,284 -0.02(-0.37%)
Sep 02, 2014 5.485 5.550 5.300 5.400 22,582 -0.05(-0.92%)
Aug 29, 2014 5.450 5.450 5.450 5.450 27,000 +0.00(+0.00%)
Aug 28, 2014 5.850 5.850 5.170 5.450 50,681 -0.46(-7.79%)
Aug 27, 2014 5.910 5.920 5.850 5.910 9,930 -0.09(-1.50%)
Aug 26, 2014 5.930 6.000 5.850 6.000 13,001 +0.00(+0.00%)
Aug 25, 2014 5.900 6.000 5.850 6.000 2,483 +0.00(+0.00%)
Aug 22, 2014 5.915 6.000 5.900 6.000 4,381 -0.00(-0.00%)
Aug 21, 2014 5.920 6.000 5.860 6.000 12,994 -0.05(-0.89%)
Aug 20, 2014 6.000 6.054 5.964 6.054 23,865 +0.05(+0.90%)
Aug 19, 2014 5.920 6.000 5.920 6.000 8,834 +0.08(+1.35%)
Aug 18, 2014 5.940 5.940 5.900 5.920 3,161 -0.01(-0.17%)
Aug 15, 2014 6.040 6.040 5.990 5.930 1,871 -0.07(-1.17%)
Aug 14, 2014 5.990 6.150 6.000 6.000 18,525 +0.00(+0.00%)
Aug 13, 2014 6.000 6.070 5.946 6.000 12,223 -0.06(-0.99%)
Aug 12, 2014 6.050 6.060 6.031 6.060 3,090 +0.00(+0.00%)
Aug 11, 2014 6.100 6.150 6.060 6.060 20,583 +0.00(+0.00%)
Aug 08, 2014 6.210 6.210 6.150 6.060 14,606 -0.14(-2.26%)
Aug 07, 2014 6.250 6.250 6.161 6.200 6,056 -0.00(-0.08%)
Aug 06, 2014 6.180 6.279 6.150 6.205 1,979 +0.03(+0.40%)
Aug 05, 2014 6.170 6.290 6.090 6.180 19,480 +0.02(+0.32%)
Aug 04, 2014 6.057 6.280 6.035 6.160 7,150 -0.09(-1.44%)
Aug 01, 2014 6.280 6.280 6.000 6.250 25,861 +0.06(+0.97%)
Jul 31, 2014 6.340 6.340 6.080 6.190 10,196 -0.03(-0.41%)
Jul 30, 2014 6.420 6.420 6.150 6.215 5,397 -0.12(-1.96%)
Jul 29, 2014 6.600 6.600 6.340 6.340 17,515 -0.05(-0.78%)
Jul 28, 2014 6.270 6.390 6.270 6.390 9,030 +0.15(+2.40%)
Jul 25, 2014 6.500 6.500 6.240 6.240 42,051 -0.21(-3.26%)
Jul 24, 2014 6.420 6.460 6.080 6.450 15,140 +0.03(+0.47%)
Jul 23, 2014 6.390 6.450 6.210 6.420 10,144 +0.02(+0.31%)
Jul 22, 2014 6.450 6.500 6.050 6.400 10,409 -0.10(-1.54%)
Jul 21, 2014 6.420 6.780 5.950 6.500 10,851 -0.05(-0.76%)
Jul 18, 2014 6.010 6.890 6.010 6.550 14,738 +0.23(+3.64%)
Jul 17, 2014 6.350 6.760 6.200 6.320 48,182 +0.22(+3.61%)
Jul 16, 2014 6.050 6.240 6.050 6.100 4,921 +0.04(+0.66%)
Jul 15, 2014 5.960 6.060 5.960 6.060 15,205 +0.11(+1.78%)
Jul 14, 2014 6.100 6.160 5.910 5.954 21,446 -0.06(-0.93%)
Jul 11, 2014 6.100 6.100 6.001 6.010 21,031 -0.09(-1.47%)
Jul 10, 2014 6.170 6.170 5.780 6.100 38,050 -0.08(-1.23%)
Jul 09, 2014 6.100 6.250 6.020 6.176 50,084 +0.18(+2.93%)
Jul 08, 2014 6.000 6.010 5.610 6.000 43,272 +0.03(+0.50%)
Jul 07, 2014 6.300 6.300 5.750 5.970 100,974 -0.35(-5.54%)
Jul 03, 2014 6.900 6.320 6.320 6.320 33,600 -0.44(-6.51%)
Jul 02, 2014 7.120 7.120 6.660 6.760 37,516 -0.36(-5.05%)
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.