Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tecogen Inc (OP: TGEN )

0.7972 +0.0675 (+9.25%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 26, 2024 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 (%)
Dec 31, 2020 1.220 1.220 1.220 36,604 +0.10(+8.54%)
Dec 30, 2020 1.150 1.150 1.110 1.124 36,604 -0.01(-0.97%)
Dec 29, 2020 1.200 1.200 1.100 1.135 13,555 -0.05(-4.62%)
Dec 28, 2020 1.190 1.190 1.140 1.190 10,596 +0.02(+1.36%)
Dec 24, 2020 1.190 1.200 1.174 1.174 3,700 -0.02(-1.34%)
Dec 23, 2020 1.165 1.190 1.140 1.190 16,971 +0.03(+2.59%)
Dec 22, 2020 1.130 1.240 1.130 1.160 8,075 +0.03(+2.65%)
Dec 21, 2020 1.100 1.130 1.080 1.130 17,275 +0.03(+2.73%)
Dec 18, 2020 1.100 1.140 1.090 1.100 41,100 -0.02(-1.79%)
Dec 17, 2020 1.170 1.280 1.080 1.120 60,351 -0.05(-4.27%)
Dec 16, 2020 1.150 1.170 1.090 1.170 49,918 +0.07(+6.36%)
Dec 15, 2020 1.190 1.190 1.100 1.100 84,006 -0.07(-6.30%)
Dec 14, 2020 1.300 1.350 1.130 1.174 64,475 -0.13(-9.69%)
Dec 11, 2020 1.460 1.490 1.300 1.300 17,200 -0.03(-2.26%)
Dec 10, 2020 1.330 1.480 1.250 1.330 26,631 -0.07(-5.34%)
Dec 09, 2020 1.590 1.600 1.280 1.405 14,593 -0.19(-11.64%)
Dec 08, 2020 1.410 1.590 1.410 1.590 10,494 +0.15(+10.03%)
Dec 07, 2020 1.450 1.500 1.405 1.445 9,496 -0.00(-0.34%)
Dec 04, 2020 1.450 1.500 1.410 1.450 5,900 +0.01(+0.69%)
Dec 03, 2020 1.390 1.750 1.390 1.440 156,809 +0.05(+3.60%)
Dec 02, 2020 1.220 1.400 1.170 1.390 30,898 +0.19(+16.32%)
Dec 01, 2020 1.260 1.260 1.170 1.195 3,409 -0.00(-0.42%)
Nov 30, 2020 1.300 1.310 1.130 1.200 22,572 -0.16(-11.76%)
Nov 27, 2020 1.280 1.360 1.280 1.360 17,600 +0.08(+6.25%)
Nov 25, 2020 1.280 1.280 1.240 1.280 3,900 -0.05(-3.76%)
Nov 24, 2020 1.270 1.340 1.270 1.330 46,140 +0.10(+8.13%)
Nov 23, 2020 1.240 1.340 1.060 1.230 55,110 +0.04(+3.36%)
Nov 20, 2020 1.240 1.250 1.190 1.190 1,300 -0.02(-1.24%)
Nov 19, 2020 1.205 1.240 1.205 1.205 1,629 -0.00(-0.41%)
Nov 18, 2020 1.220 1.240 1.175 1.210 2,540 +0.02(+2.11%)
Nov 17, 2020 1.200 1.200 1.140 1.185 11,408 +0.04(+3.04%)
Nov 16, 2020 1.100 1.250 1.100 1.150 13,595 +0.10(+9.52%)
Nov 13, 2020 1.050 1.140 1.050 1.050 25,300 +0.02(+1.94%)
Nov 12, 2020 1.300 1.300 1.020 1.030 145,964 -0.22(-17.60%)
Nov 11, 2020 1.280 1.290 1.150 1.250 4,144 -0.01(-0.79%)
Nov 10, 2020 1.080 1.280 1.080 1.260 5,094 +0.14(+12.50%)
Nov 09, 2020 1.080 1.270 1.080 1.120 9,217 -0.02(-1.75%)
Nov 06, 2020 1.150 1.340 1.140 1.140 45,500 +0.00(+0.00%)
Nov 05, 2020 1.290 1.290 1.130 1.140 11,812 -0.05(-4.20%)
Nov 04, 2020 1.130 1.190 1.130 1.190 8,629 -0.01(-0.83%)
Nov 03, 2020 1.110 1.320 1.020 1.200 39,510 +0.13(+12.15%)
Nov 02, 2020 1.070 1.070 1.060 1.070 6,294 +0.02(+1.42%)
Oct 30, 2020 1.060 1.120 1.050 1.055 8,100 -0.12(-10.59%)
Oct 29, 2020 1.200 1.200 1.020 1.180 12,787 -0.02(-1.67%)
Oct 28, 2020 1.270 1.370 1.200 1.200 5,318 -0.03(-2.44%)
Oct 27, 2020 1.125 1.300 1.125 1.230 25,722 +0.05(+4.24%)
Oct 26, 2020 1.200 1.220 1.170 1.180 36,949 -0.02(-1.67%)
Oct 23, 2020 1.150 1.220 1.150 1.200 30,000 +0.10(+9.09%)
Oct 22, 2020 1.080 1.100 1.080 1.100 8,950 +0.05(+4.76%)
Oct 21, 2020 1.050 1.050 1.050 1.050 323 +0.00(+0.00%)
Oct 20, 2020 1.140 1.150 1.050 1.050 17,601 -0.05(-4.55%)
Oct 19, 2020 1.050 1.100 1.020 1.100 16,595 +0.03(+2.80%)
Oct 16, 2020 1.118 1.170 1.050 1.070 22,400 -0.05(-4.46%)
Oct 15, 2020 1.117 1.240 1.060 1.120 12,243 -0.07(-5.88%)
Oct 14, 2020 1.040 1.300 0.9100 1.190 89,017 +0.15(+14.42%)
Oct 13, 2020 1.170 1.200 0.7705 1.040 70,541 -0.19(-15.45%)
Oct 12, 2020 1.240 1.240 1.180 1.230 23,859 +0.03(+2.50%)
Oct 09, 2020 1.140 1.230 1.120 1.200 33,000 +0.06(+5.26%)
Oct 08, 2020 1.130 1.180 1.115 1.140 47,322 +0.04(+3.64%)
Oct 07, 2020 1.150 1.150 1.010 1.100 49,175 -0.05(-4.35%)
Oct 06, 2020 1.100 1.150 1.100 1.150 18,579 +0.07(+6.48%)
Oct 05, 2020 1.050 1.120 1.032 1.080 44,657 +0.08(+7.46%)
Oct 02, 2020 0.9500 1.090 0.9100 1.005 62,500 +0.00(+0.50%)
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.