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

Tecogen Inc (OP: TGEN )

0.8090 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 2, 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 30, 2022 1.230 1.250 1.212 1.250 8,182 +0.02(+1.63%)
Dec 29, 2022 1.210 1.230 1.200 1.230 9,500 -0.01(-0.81%)
Dec 28, 2022 1.210 1.250 1.210 1.240 7,814 +0.03(+2.90%)
Dec 27, 2022 1.210 1.210 1.200 1.205 9,291 -0.00(-0.41%)
Dec 23, 2022 1.250 1.250 1.210 1.210 2,000 -0.05(-3.97%)
Dec 22, 2022 1.210 1.260 1.210 1.260 4,300 -0.01(-0.79%)
Dec 21, 2022 1.270 1.270 1.270 1.270 302 +0.00(+0.00%)
Dec 20, 2022 1.200 1.290 1.200 1.270 2,400 +0.06(+4.96%)
Dec 19, 2022 1.300 1.300 1.210 1.210 4,737 -0.10(-7.63%)
Dec 16, 2022 1.320 1.320 1.310 1.310 349 -0.00(-0.38%)
Dec 15, 2022 1.290 1.315 1.290 1.315 3,686 +0.02(+1.94%)
Dec 14, 2022 1.330 1.330 1.290 1.290 9,402 -0.04(-3.01%)
Dec 13, 2022 1.400 1.400 1.320 1.330 19,783 -0.04(-3.27%)
Dec 12, 2022 1.360 1.375 1.360 1.375 2,509 -0.02(-1.79%)
Dec 09, 2022 1.353 1.400 1.353 1.400 2,262 -0.01(-0.46%)
Dec 08, 2022 1.330 1.407 1.320 1.407 7,408 -0.00(-0.25%)
Dec 07, 2022 1.430 1.430 1.330 1.410 779 +0.10(+7.63%)
Dec 06, 2022 1.379 1.379 1.310 1.310 22,277 -0.12(-8.39%)
Dec 05, 2022 1.430 1.430 1.430 1.430 507 +0.06(+4.38%)
Dec 02, 2022 1.370 1.370 1.370 1.370 105 -0.02(-1.62%)
Dec 01, 2022 1.393 1.410 1.393 1.393 3,032 -0.05(-3.30%)
Nov 30, 2022 1.360 1.440 1.360 1.440 5,878 -0.08(-5.26%)
Nov 29, 2022 1.300 1.567 1.300 1.520 12,527 +0.09(+6.29%)
Nov 28, 2022 1.370 1.430 1.290 1.430 945 -0.07(-4.67%)
Nov 25, 2022 1.430 1.500 1.430 1.500 900 +0.08(+6.01%)
Nov 23, 2022 1.340 1.500 1.340 1.415 2,173 +0.06(+4.05%)
Nov 22, 2022 1.238 1.360 1.237 1.360 7,199 +0.15(+12.39%)
Nov 21, 2022 1.360 1.360 1.210 1.210 3,576 -0.17(-12.32%)
Nov 16, 2022 1.380 5 +0.06(+4.55%)
Nov 15, 2022 1.350 1.450 1.250 1.320 1,600 -0.03(-2.22%)
Nov 14, 2022 1.220 1.350 1.200 1.350 3,782 +0.07(+5.68%)
Nov 11, 2022 1.340 1.500 1.210 1.278 11,417 +0.08(+6.46%)
Nov 10, 2022 1.280 1.550 1.150 1.200 61,067 -0.08(-6.25%)
Nov 09, 2022 1.280 1.280 1.280 1.280 100 -0.01(-1.16%)
Nov 08, 2022 1.250 1.320 1.190 1.295 3,600 +0.10(+8.82%)
Nov 07, 2022 1.190 1.190 1.190 1.190 377 -0.02(-1.65%)
Nov 04, 2022 1.240 1.300 1.150 1.210 18,246 +0.06(+5.22%)
Nov 03, 2022 1.150 1.150 1.150 1.150 700 -0.07(-5.58%)
Nov 02, 2022 1.218 1.218 1.218 1.218 800 -0.03(-2.56%)
Nov 01, 2022 1.160 1.250 1.120 1.250 3,418 +0.08(+7.30%)
Oct 31, 2022 1.190 1.190 1.165 1.165 500 +0.02(+1.30%)
Oct 28, 2022 1.020 1.150 1.020 1.150 4,809 +0.10(+9.52%)
Oct 27, 2022 1.110 1.110 1.050 1.050 15,115 -0.10(-8.70%)
Oct 26, 2022 1.050 1.240 1.050 1.150 7,497 -0.04(-3.36%)
Oct 25, 2022 1.210 1.210 1.010 1.190 1,500 +0.16(+15.53%)
Oct 24, 2022 1.060 1.060 1.025 1.030 9,124 -0.06(-5.50%)
Oct 21, 2022 1.050 1.100 1.050 1.090 2,200 +0.04(+3.81%)
Oct 20, 2022 1.139 1.240 1.050 1.050 13,763 -0.07(-6.67%)
Oct 19, 2022 0.9900 1.125 0.9825 1.125 31,225 +0.15(+14.80%)
Oct 18, 2022 0.9725 0.9800 0.9725 0.9800 2,929 +0.00(+0.05%)
Oct 17, 2022 0.9600 0.9795 0.9600 0.9795 7,901 +0.00(+0.00%)
Oct 14, 2022 0.9110 0.9795 0.9100 0.9795 45,826 +0.03(+3.11%)
Oct 13, 2022 0.9300 0.9795 0.9300 0.9500 2,800 +0.01(+1.06%)
Oct 12, 2022 0.9795 0.9795 0.9110 0.9400 8,200 -0.02(-2.08%)
Oct 11, 2022 0.9795 0.9795 0.9600 0.9600 5,300 +0.00(+0.00%)
Oct 10, 2022 0.9105 0.9649 0.9105 0.9600 9,300 +0.02(+1.59%)
Oct 07, 2022 0.9105 0.9800 0.9105 0.9450 3,810 -0.01(-0.53%)
Oct 05, 2022 0.9500 0 +0.00(+0.00%)
Oct 04, 2022 0.9701 0.9900 0.9500 0.9500 7,785 -0.04(-4.03%)
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.