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

Tecogen Inc (OP: TGEN )

0.7011 -0.0489 (-6.52%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
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%)
Apr 01, 2021 1.800 1.800 1.750 1.750 13,000 +0.05(+2.94%)
Mar 31, 2021 1.720 1.800 1.690 1.700 44,837 -0.02(-1.16%)
Mar 30, 2021 1.850 1.850 1.720 1.720 21,852 -0.06(-3.64%)
Mar 29, 2021 1.750 1.850 1.750 1.785 887 +0.05(+2.88%)
Mar 26, 2021 1.750 1.750 1.720 1.735 11,500 -0.01(-0.86%)
Mar 25, 2021 1.770 1.840 1.720 1.750 14,138 -0.10(-5.41%)
Mar 24, 2021 1.770 1.850 1.770 1.850 12,645 +0.05(+2.78%)
Mar 23, 2021 1.850 1.850 1.730 1.800 13,022 +0.08(+4.65%)
Mar 22, 2021 1.720 1.820 1.720 1.720 1,862 +0.00(+0.00%)
Mar 19, 2021 1.850 1.850 1.720 1.720 15,300 -0.13(-7.03%)
Mar 18, 2021 1.830 1.850 1.750 1.850 18,278 +0.03(+1.65%)
Mar 17, 2021 1.800 1.850 1.800 1.820 9,092 +0.02(+1.11%)
Mar 16, 2021 1.820 1.850 1.720 1.800 15,156 -0.05(-2.70%)
Mar 15, 2021 1.760 1.875 1.650 1.850 28,023 +0.10(+5.71%)
Mar 12, 2021 1.780 1.880 1.750 1.750 24,100 -0.09(-4.89%)
Mar 11, 2021 2.380 2.380 1.750 1.840 294,918 -0.50(-21.23%)
Mar 10, 2021 2.380 2.380 2.220 2.336 1,927 +0.14(+6.18%)
Mar 09, 2021 2.300 2.300 2.200 2.200 9,040 -0.18(-7.56%)
Mar 08, 2021 2.150 2.580 2.000 2.380 10,811 +0.27(+12.80%)
Mar 05, 2021 2.400 2.460 2.110 2.110 31,200 -0.19(-8.26%)
Mar 04, 2021 2.200 2.400 2.150 2.300 51,885 +0.10(+4.55%)
Mar 03, 2021 2.100 2.390 2.016 2.200 75,368 +0.00(+0.00%)
Mar 02, 2021 2.150 2.200 2.080 2.200 9,370 +0.20(+10.00%)
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.