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, 2015 3.450 3.500 3.428 3.450 7,002 -0.05(-1.43%)
Sep 29, 2015 3.320 3.500 3.300 3.500 14,542 -0.05(-1.41%)
Sep 28, 2015 3.550 3.590 3.300 3.550 19,141 -0.01(-0.28%)
Sep 25, 2015 3.570 3.610 3.560 3.560 3,847 -0.07(-1.90%)
Sep 24, 2015 3.650 3.650 3.629 3.629 1,176 -0.05(-1.38%)
Sep 23, 2015 3.680 3.680 3.680 3.680 292 -0.02(-0.54%)
Sep 22, 2015 3.300 3.700 3.300 3.700 1,607 +0.05(+1.37%)
Sep 21, 2015 3.670 3.700 3.635 3.650 4,214 +0.15(+4.29%)
Sep 18, 2015 3.710 3.740 3.500 3.500 8,131 -0.25(-6.67%)
Sep 17, 2015 3.750 3.750 3.750 3.750 2,103 +0.01(+0.27%)
Sep 16, 2015 3.700 3.750 3.700 3.740 5,344 +0.14(+3.89%)
Sep 15, 2015 3.603 3.750 3.600 3.600 4,274 -0.12(-3.23%)
Sep 14, 2015 3.750 3.800 3.575 3.720 2,286 -0.03(-0.80%)
Sep 11, 2015 3.790 3.860 3.750 3.750 1,892 -0.15(-3.85%)
Sep 10, 2015 3.510 3.900 3.500 3.900 7,912 -0.29(-6.92%)
Sep 09, 2015 4.088 4.190 3.853 4.190 1,455 +0.14(+3.46%)
Sep 08, 2015 4.140 4.400 3.950 4.050 24,689 -0.06(-1.46%)
Sep 04, 2015 4.100 4.110 4.110 4.110 3,800 +0.21(+5.40%)
Sep 03, 2015 4.100 4.100 3.850 3.899 2,145 -0.15(-3.72%)
Sep 02, 2015 4.050 4.050 3.950 4.050 1,386 +0.10(+2.53%)
Sep 01, 2015 3.800 3.950 3.800 3.950 4,799 -0.05(-1.25%)
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%)
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.