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

Tecogen Inc (OP: TGEN )

0.6299 -0.0498 (-7.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Jun 30, 2021 1.870 1.870 1.870 1.870 160 +0.00(+0.00%)
Jun 29, 2021 1.950 1.950 1.850 1.870 4,852 -0.12(-6.03%)
Jun 28, 2021 1.930 1.990 1.930 1.990 470 +0.12(+6.42%)
Jun 25, 2021 1.890 2.200 1.850 1.870 63,186 +0.04(+2.19%)
Jun 24, 2021 1.850 1.900 1.830 1.830 6,831 -0.12(-6.15%)
Jun 23, 2021 1.920 1.950 1.885 1.950 12,406 +0.00(+0.00%)
Jun 22, 2021 1.800 2.000 1.750 1.950 46,214 +0.20(+11.43%)
Jun 21, 2021 1.790 1.790 1.750 1.750 3,740 -0.01(-0.57%)
Jun 18, 2021 1.760 1.760 1.760 1.760 201 -0.04(-2.22%)
Jun 17, 2021 1.900 1.900 1.750 1.800 1,931 +0.06(+3.45%)
Jun 16, 2021 1.810 1.990 1.700 1.740 9,639 -0.08(-4.40%)
Jun 15, 2021 1.730 1.820 1.730 1.820 1,795 +0.10(+5.57%)
Jun 14, 2021 1.724 1.724 1.724 1.724 200 +0.01(+0.82%)
Jun 11, 2021 1.720 1.720 1.710 1.710 546 +0.01(+0.59%)
Jun 10, 2021 1.840 1.840 1.700 1.700 9,683 -0.14(-7.61%)
Jun 09, 2021 1.800 1.970 1.794 1.840 17,207 +0.09(+5.14%)
Jun 08, 2021 1.750 1.750 1.740 1.750 4,506 +0.00(+0.00%)
Jun 07, 2021 1.730 1.750 1.730 1.750 4,180 +0.06(+3.28%)
Jun 04, 2021 1.740 1.740 1.694 1.694 5,001 -0.01(-0.32%)
Jun 03, 2021 1.700 1.710 1.665 1.700 3,114 +0.00(+0.00%)
Jun 02, 2021 1.600 1.700 1.600 1.700 10,830 +0.10(+6.25%)
Jun 01, 2021 1.650 1.650 1.593 1.600 2,330 -0.05(-3.03%)
May 28, 2021 1.650 1.650 1.600 1.650 10,501 +0.01(+0.61%)
May 26, 2021 1.640 1.640 1.640 22 +0.02(+1.23%)
May 25, 2021 1.615 1.640 1.615 1.620 4,706 +0.00(+0.15%)
May 24, 2021 1.617 1.650 1.617 1.617 551 +0.02(+1.09%)
May 21, 2021 1.650 1.655 1.590 1.600 18,011 -0.07(-4.19%)
May 20, 2021 1.700 1.700 1.670 1.670 350 +0.00(+0.00%)
May 19, 2021 1.650 1.700 1.650 1.670 5,103 +0.07(+4.37%)
May 18, 2021 1.635 1.635 1.600 1.600 1,401 -0.10(-5.88%)
May 17, 2021 1.640 1.700 1.640 1.700 11,203 +0.08(+5.26%)
May 14, 2021 1.640 1.640 1.590 1.615 34,394 +0.03(+2.22%)
May 13, 2021 1.700 1.750 1.580 1.580 65,792 -0.08(-4.82%)
May 12, 2021 1.660 1.660 1.660 1.660 1,633 -0.04(-2.35%)
May 11, 2021 1.700 1.700 1.700 1.700 500 -0.04(-2.30%)
May 10, 2021 1.700 1.750 1.660 1.740 6,572 +0.02(+1.16%)
May 07, 2021 1.660 1.740 1.660 1.720 840 +0.02(+1.18%)
May 06, 2021 1.725 1.725 1.660 1.700 3,292 -0.05(-2.86%)
May 05, 2021 1.725 1.750 1.725 1.750 806 +0.09(+5.42%)
May 04, 2021 1.770 1.770 1.660 1.660 815 -0.09(-5.14%)
May 03, 2021 1.650 1.780 1.620 1.750 37,950 +0.10(+6.06%)
Apr 30, 2021 1.680 1.715 1.650 1.650 22,600 -0.05(-2.94%)
Apr 29, 2021 1.790 1.795 1.700 1.700 8,804 -0.10(-5.56%)
Apr 28, 2021 1.750 1.800 1.700 1.800 3,829 +0.05(+2.86%)
Apr 27, 2021 1.750 1.800 1.725 1.750 11,537 -0.05(-2.78%)
Apr 26, 2021 1.750 1.800 1.750 1.800 2,182 +0.05(+2.86%)
Apr 23, 2021 1.725 1.850 1.725 1.750 54,400 +0.05(+2.94%)
Apr 22, 2021 1.690 1.700 1.610 1.700 11,783 +0.04(+2.41%)
Apr 21, 2021 1.650 1.680 1.610 1.660 25,211 +0.04(+2.47%)
Apr 20, 2021 1.620 1.650 1.620 1.620 5,369 +0.00(+0.00%)
Apr 19, 2021 1.750 1.750 1.620 1.620 10,431 -0.13(-7.43%)
Apr 16, 2021 1.620 1.750 1.620 1.750 5,500 +0.13(+8.02%)
Apr 15, 2021 1.630 1.700 1.620 1.620 12,126 -0.01(-0.61%)
Apr 14, 2021 1.700 1.700 1.630 1.630 32,030 -0.12(-6.86%)
Apr 13, 2021 1.750 1.800 1.650 1.750 63,093 +0.00(+0.00%)
Apr 12, 2021 1.800 1.850 1.700 1.750 46,165 -0.01(-0.57%)
Apr 09, 2021 1.740 1.800 1.720 1.760 3,000 +0.01(+0.57%)
Apr 08, 2021 1.720 1.750 1.720 1.750 695 +0.03(+1.74%)
Apr 07, 2021 1.800 2.000 1.720 1.720 10,428 -0.04(-2.27%)
Apr 06, 2021 1.750 1.800 1.700 1.760 6,576 +0.02(+1.15%)
Apr 05, 2021 1.800 1.800 1.740 1.740 8,021 -0.01(-0.57%)
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.