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

Tecogen Inc (OP: TGEN )

0.8090 +0.0590 (+7.87%)
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 (%)
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%)
Oct 03, 2022 0.9500 0.9899 0.9500 0.9899 1,400 +0.04(+4.25%)
Sep 30, 2022 0.9500 0.9500 0.9300 0.9495 17,350 +0.02(+2.10%)
Sep 29, 2022 0.9700 0.9700 0.9300 0.9300 6,750 -0.05(-5.10%)
Sep 28, 2022 0.9900 0.9900 0.9500 0.9800 11,206 -0.02(-1.95%)
Sep 27, 2022 0.9995 0.9995 0.9500 0.9995 5,590 +0.05(+5.21%)
Sep 26, 2022 0.9500 1.040 0.9500 0.9500 10,852 -0.04(-4.04%)
Sep 23, 2022 1.050 1.050 0.9500 0.9900 12,600 -0.01(-1.00%)
Sep 22, 2022 1.160 1.160 1.000 1.000 18,736 -0.22(-18.03%)
Sep 20, 2022 1.220 0 -0.05(-3.94%)
Sep 16, 2022 1.270 3 +0.09(+7.63%)
Sep 15, 2022 1.130 1.180 1.130 1.180 821 +0.02(+1.72%)
Sep 14, 2022 1.160 1.160 1.160 1.160 783 +0.00(+0.00%)
Sep 13, 2022 1.150 1.210 1.150 1.160 1,300 -0.05(-4.13%)
Sep 12, 2022 1.300 1.300 1.210 1.210 915 -0.08(-6.20%)
Sep 09, 2022 1.317 1.330 1.130 1.290 646 +0.13(+11.21%)
Sep 08, 2022 1.340 1.340 1.135 1.160 13,898 +0.10(+9.43%)
Sep 07, 2022 1.080 1.190 1.000 1.060 69,400 -0.01(-0.93%)
Sep 06, 2022 1.100 1.100 1.070 1.070 6,898 +0.01(+0.94%)
Sep 02, 2022 1.100 1.100 1.040 1.060 24,961 -0.04(-3.64%)
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.