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

Tecogen Inc (OP: TGEN )

0.9470 +0.0870 (+10.12%)
Streaming Delayed Price Updated: 10:44 AM EST, Nov 8, 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 (%)
Feb 26, 2021 2.040 2.050 1.900 2.000 5,600 -0.04(-1.96%)
Feb 25, 2021 1.920 2.100 1.820 2.040 10,032 +0.12(+6.25%)
Feb 24, 2021 1.900 1.960 1.800 1.920 21,492 +0.07(+3.78%)
Feb 23, 2021 1.950 1.990 1.850 1.850 36,104 -0.08(-4.39%)
Feb 22, 2021 1.900 1.935 1.830 1.935 25,662 +0.04(+1.84%)
Feb 19, 2021 1.980 2.000 1.720 1.900 36,200 +0.15(+8.57%)
Feb 18, 2021 1.900 1.900 1.720 1.750 17,504 -0.01(-0.57%)
Feb 17, 2021 1.900 1.900 1.760 1.760 17,037 -0.04(-2.22%)
Feb 16, 2021 1.900 2.060 1.800 1.800 37,720 -0.22(-10.89%)
Feb 12, 2021 2.100 2.120 1.860 2.020 25,700 -0.08(-3.81%)
Feb 11, 2021 1.850 2.230 1.800 2.100 76,832 +0.22(+11.70%)
Feb 10, 2021 1.955 2.100 1.870 1.880 15,626 -0.07(-3.59%)
Feb 09, 2021 1.750 2.027 1.750 1.950 74,911 +0.20(+11.43%)
Feb 08, 2021 1.615 1.805 1.600 1.750 25,375 +0.11(+7.03%)
Feb 05, 2021 1.450 1.670 1.450 1.635 7,400 +0.08(+5.48%)
Feb 04, 2021 1.700 1.700 1.550 1.550 20,409 -0.13(-7.74%)
Feb 03, 2021 1.590 1.680 1.550 1.680 90,739 +0.13(+8.39%)
Feb 02, 2021 1.560 1.650 1.490 1.550 23,893 +0.00(+0.00%)
Feb 01, 2021 1.400 1.570 1.400 1.550 2,375 +0.13(+9.15%)
Jan 29, 2021 1.630 1.770 1.420 1.420 42,800 -0.10(-6.89%)
Jan 28, 2021 1.650 1.650 1.490 1.525 26,965 +0.02(+1.67%)
Jan 27, 2021 1.540 1.650 1.420 1.500 18,518 -0.15(-9.09%)
Jan 26, 2021 1.470 1.680 1.400 1.650 84,901 +0.18(+12.24%)
Jan 25, 2021 1.650 1.700 1.450 1.470 50,325 -0.19(-11.18%)
Jan 22, 2021 1.500 1.690 1.500 1.655 50,000 +0.03(+2.16%)
Jan 21, 2021 1.600 1.701 1.330 1.620 61,497 -0.11(-6.36%)
Jan 20, 2021 1.800 1.980 1.450 1.730 87,630 -0.08(-4.42%)
Jan 19, 2021 1.770 1.900 1.645 1.810 34,247 +0.20(+12.42%)
Jan 15, 2021 1.780 1.980 1.610 1.610 114,700 -0.19(-10.56%)
Jan 14, 2021 1.740 1.925 1.740 1.800 19,747 +0.05(+2.56%)
Jan 13, 2021 1.590 1.910 1.590 1.755 24,100 +0.17(+11.08%)
Jan 12, 2021 1.600 1.790 1.550 1.580 14,937 +0.04(+2.60%)
Jan 11, 2021 1.570 1.570 1.510 1.540 3,761 -0.03(-1.91%)
Jan 08, 2021 1.570 1.700 1.570 1.570 18,000 +0.00(+0.00%)
Jan 07, 2021 1.550 1.650 1.500 1.570 28,280 +0.02(+1.29%)
Jan 06, 2021 1.435 1.600 1.420 1.550 46,010 +0.13(+9.15%)
Jan 05, 2021 1.260 1.550 1.218 1.420 50,985 +0.17(+13.60%)
Jan 04, 2021 1.140 1.260 1.140 1.250 61,998 +0.03(+2.46%)
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%)
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.