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 (%)
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%)
Jun 01, 2015 4.300 4.320 4.300 4.300 16,151 +0.01(+0.23%)
May 29, 2015 4.330 4.350 4.290 4.290 2,419 -0.01(-0.23%)
May 28, 2015 4.300 4.330 4.300 4.300 1,700 -0.11(-2.49%)
May 27, 2015 4.320 4.410 4.320 4.410 2,531 +0.11(+2.56%)
May 26, 2015 4.300 4.300 4.300 4.300 208 -0.02(-0.46%)
May 22, 2015 4.310 4.320 4.320 4.320 2,400 +0.00(+0.00%)
May 21, 2015 4.320 4.320 4.320 4.320 100 +0.00(+0.00%)
May 20, 2015 4.320 4.320 4.320 4.320 561 +0.02(+0.47%)
May 19, 2015 4.320 4.320 4.300 4.300 884 +0.11(+2.63%)
May 18, 2015 4.251 4.290 4.190 4.190 3,215 -0.11(-2.53%)
May 15, 2015 4.389 4.389 4.230 4.299 3,233 +0.19(+4.60%)
May 14, 2015 4.150 4.170 4.010 4.110 34,986 -0.37(-8.26%)
May 13, 2015 4.480 4.480 4.308 4.480 3,330 +0.16(+3.69%)
May 12, 2015 4.150 4.400 4.051 4.321 2,600 -0.16(-3.56%)
May 11, 2015 4.430 4.500 4.350 4.480 3,737 +0.13(+2.99%)
May 08, 2015 4.400 4.400 4.010 4.350 4,813 -0.03(-0.62%)
May 07, 2015 4.770 4.800 4.377 4.377 33,592 -0.35(-7.34%)
May 06, 2015 4.720 4.739 4.660 4.724 2,157 -0.01(-0.12%)
May 05, 2015 4.564 4.989 4.564 4.730 2,552 -0.01(-0.19%)
May 04, 2015 4.749 4.750 4.560 4.739 4,816 +0.03(+0.60%)
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.