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

Tecogen Inc (OP: TGEN )

0.7913 +0.0763 (+10.67%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 30, 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 (%)
Jul 30, 2021 2.200 2.200 2.050 2.050 6,444 -0.15(-6.82%)
Jul 29, 2021 2.110 2.240 2.090 2.200 1,664 +0.09(+4.12%)
Jul 28, 2021 2.140 2.140 1.700 2.113 13,973 -0.08(-3.52%)
Jul 27, 2021 2.222 2.240 2.050 2.190 57,703 +0.08(+3.79%)
Jul 26, 2021 2.150 2.400 2.100 2.110 21,205 +0.11(+5.50%)
Jul 23, 2021 1.920 2.200 1.920 2.000 2,273 +0.07(+3.49%)
Jul 22, 2021 1.950 2.250 1.933 1.933 6,027 -0.01(-0.39%)
Jul 21, 2021 1.850 1.940 1.850 1.940 495 -0.02(-0.77%)
Jul 20, 2021 1.920 2.250 1.800 1.955 26,908 +0.14(+7.71%)
Jul 19, 2021 1.840 1.840 1.770 1.815 33,476 -0.03(-1.36%)
Jul 16, 2021 1.868 1.868 1.840 1.840 1,281 -0.03(-1.50%)
Jul 15, 2021 1.920 1.920 1.840 1.868 12,192 -0.05(-2.71%)
Jul 14, 2021 1.920 1.920 1.920 1.920 145 +0.03(+1.59%)
Jul 13, 2021 1.840 1.950 1.840 1.890 12,576 -0.02(-1.05%)
Jul 12, 2021 1.830 1.980 1.830 1.910 2,852 +0.08(+4.37%)
Jul 09, 2021 1.870 1.900 1.830 1.830 4,824 -0.02(-1.08%)
Jul 08, 2021 1.867 1.990 1.850 1.850 3,668 -0.02(-1.07%)
Jul 07, 2021 1.880 1.920 1.840 1.870 7,942 -0.01(-0.53%)
Jul 06, 2021 1.880 1.880 1.880 1.880 280 +0.00(+0.00%)
Jul 01, 2021 1.880 1.880 1.880 35 +0.01(+0.53%)
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%)
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.