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 28, 2020 2.180 2.490 2.000 2.000 22,100 -0.10(-4.53%)
Feb 27, 2020 2.000 2.095 1.996 2.095 4,883 +0.10(+4.75%)
Feb 26, 2020 2.043 2.043 2.000 2.000 1,418 -0.04(-1.96%)
Feb 25, 2020 2.049 2.070 2.009 2.040 839 +0.07(+3.54%)
Feb 24, 2020 2.032 2.040 1.900 1.970 19,327 -0.05(-2.46%)
Feb 21, 2020 1.970 2.020 1.970 2.020 3,400 -0.02(-0.98%)
Feb 20, 2020 2.030 2.080 1.990 2.040 8,321 +0.04(+2.00%)
Feb 19, 2020 2.040 2.064 2.000 2.000 30,513 +0.00(+0.00%)
Feb 18, 2020 1.980 2.070 1.980 2.000 4,713 +0.08(+4.17%)
Feb 14, 2020 2.050 2.100 1.920 1.920 12,400 -0.14(-6.80%)
Feb 13, 2020 2.070 2.080 2.060 2.060 14,320 +0.03(+1.48%)
Feb 12, 2020 2.090 2.106 2.030 2.030 11,539 -0.07(-3.29%)
Feb 11, 2020 2.121 2.121 2.070 2.099 4,903 +0.03(+1.40%)
Feb 10, 2020 2.080 2.080 2.070 2.070 2,993 -0.01(-0.48%)
Feb 07, 2020 2.090 2.110 2.080 2.080 3,000 +0.00(+0.00%)
Feb 06, 2020 2.080 2.080 2.080 2.080 533 -0.01(-0.48%)
Feb 05, 2020 2.060 2.100 2.060 2.090 4,881 +0.02(+0.97%)
Feb 04, 2020 2.100 2.109 2.065 2.070 12,150 -0.03(-1.43%)
Feb 03, 2020 2.100 2.140 2.100 2.100 26,991 -0.02(-0.71%)
Jan 31, 2020 2.113 2.140 2.100 2.115 10,600 +0.06(+2.67%)
Jan 30, 2020 2.050 2.140 2.050 2.060 2,226 -0.02(-1.20%)
Jan 29, 2020 2.080 2.140 2.061 2.085 23,346 +0.00(+0.24%)
Jan 28, 2020 2.100 2.130 2.080 2.080 23,061 -0.03(-1.42%)
Jan 27, 2020 2.140 2.150 2.110 2.110 6,297 -0.03(-1.33%)
Jan 24, 2020 2.130 2.180 2.100 2.138 65,500 -0.01(-0.54%)
Jan 23, 2020 2.140 2.290 2.140 2.150 4,428 +0.00(+0.00%)
Jan 22, 2020 2.120 2.200 2.120 2.150 63,489 +0.05(+2.38%)
Jan 21, 2020 2.080 2.100 2.050 2.100 14,648 +0.00(+0.00%)
Jan 17, 2020 2.141 2.184 2.100 2.100 8,000 +0.00(+0.00%)
Jan 16, 2020 2.110 2.214 2.100 2.100 8,176 -0.03(-1.41%)
Jan 15, 2020 2.130 2.180 2.120 2.130 4,165 +0.02(+0.95%)
Jan 14, 2020 2.149 2.158 2.100 2.110 4,072 +0.00(+0.00%)
Jan 13, 2020 2.151 2.200 2.100 2.110 9,553 -0.02(-1.16%)
Jan 10, 2020 2.140 2.220 2.100 2.135 20,900 +0.03(+1.66%)
Jan 09, 2020 2.090 2.170 2.090 2.100 7,338 -0.10(-4.55%)
Jan 08, 2020 2.110 2.200 2.030 2.200 38,232 +0.07(+3.38%)
Jan 07, 2020 2.160 2.200 2.070 2.128 14,459 +0.03(+1.34%)
Jan 06, 2020 2.170 2.170 2.080 2.100 7,938 +0.02(+0.96%)
Jan 03, 2020 2.100 2.168 2.070 2.080 9,800 -0.08(-3.53%)
Jan 02, 2020 2.172 2.215 2.141 2.156 34,408 +0.04(+1.71%)
Dec 31, 2019 2.030 2.170 2.030 2.120 35,500 +0.03(+1.30%)
Dec 30, 2019 2.251 2.295 2.030 2.093 86,785 -0.17(-7.40%)
Dec 27, 2019 2.290 2.310 2.260 2.260 24,900 +0.04(+1.80%)
Dec 26, 2019 2.270 2.329 2.218 2.220 42,072 -0.10(-4.31%)
Dec 24, 2019 2.211 2.330 2.211 2.320 7,000 +0.09(+4.04%)
Dec 23, 2019 2.360 2.360 2.230 2.230 10,055 -0.17(-7.08%)
Dec 20, 2019 2.200 2.400 2.110 2.400 55,800 +0.20(+9.09%)
Dec 19, 2019 2.180 2.200 2.100 2.200 62,082 +0.02(+0.92%)
Dec 18, 2019 2.160 2.180 2.100 2.180 44,652 -0.07(-3.11%)
Dec 17, 2019 2.220 2.250 2.150 2.250 54,800 +0.06(+2.74%)
Dec 16, 2019 2.180 2.190 2.150 2.190 70,917 +0.01(+0.46%)
Dec 13, 2019 2.210 2.270 2.180 2.180 42,200 -0.03(-1.36%)
Dec 12, 2019 2.200 2.240 2.190 2.210 41,344 -0.02(-0.90%)
Dec 11, 2019 2.230 2.270 2.200 2.230 33,664 -0.06(-2.62%)
Dec 10, 2019 2.260 2.290 2.230 2.290 19,801 -0.08(-3.38%)
Dec 09, 2019 2.290 2.370 2.200 2.370 11,463 +0.12(+5.33%)
Dec 06, 2019 2.220 2.379 2.200 2.250 41,300 +0.04(+1.81%)
Dec 05, 2019 2.310 2.310 2.210 2.210 26,094 -0.08(-3.49%)
Dec 04, 2019 2.369 2.370 2.290 2.290 12,669 -0.10(-4.18%)
Dec 03, 2019 2.400 2.400 2.300 2.390 1,946 -0.01(-0.42%)
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.