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 (%)
Sep 30, 2021 1.830 1.850 1.800 1.810 9,390 -0.02(-1.09%)
Sep 29, 2021 1.855 1.855 1.830 1.830 610 +0.05(+2.81%)
Sep 28, 2021 1.820 1.820 1.780 1.780 5,900 -0.07(-3.78%)
Sep 27, 2021 1.810 1.920 1.810 1.850 9,149 +0.04(+2.21%)
Sep 24, 2021 1.810 1.810 1.804 1.810 2,530 +0.01(+0.56%)
Sep 23, 2021 1.800 1.800 1.790 1.800 1,905 +0.01(+0.56%)
Sep 22, 2021 1.780 1.800 1.780 1.790 700 -0.00(-0.28%)
Sep 21, 2021 1.795 1.795 1.780 1.795 1,975 +0.00(+0.00%)
Sep 20, 2021 1.795 1.795 1.780 1.795 700 -0.02(-0.83%)
Sep 17, 2021 1.850 1.900 1.810 1.810 1,860 +0.03(+1.69%)
Sep 16, 2021 1.870 1.870 1.780 1.780 4,567 -0.08(-4.30%)
Sep 15, 2021 1.860 1.860 1.860 1.860 1,150 -0.05(-2.62%)
Sep 14, 2021 1.910 1.910 1.910 1.910 108 +0.06(+3.24%)
Sep 13, 2021 1.910 1.910 1.820 1.850 1,850 -0.00(-0.27%)
Sep 10, 2021 1.855 1.855 1.855 1.855 894 -0.05(-2.88%)
Sep 08, 2021 1.910 1.910 1.910 20 +0.15(+8.52%)
Sep 07, 2021 1.875 1.970 1.760 1.760 11,555 -0.11(-5.88%)
Sep 03, 2021 1.860 1.870 1.835 1.870 11,533 +0.02(+1.08%)
Sep 02, 2021 1.850 1.860 1.850 1.850 5,993 -0.01(-0.54%)
Sep 01, 2021 1.860 1.860 1.860 1.860 4,153 +0.07(+3.91%)
Aug 31, 2021 1.790 1.790 1.790 1.790 309 -0.01(-0.56%)
Aug 30, 2021 1.830 1.840 1.800 1.800 1,221 -0.03(-1.64%)
Aug 27, 2021 1.800 1.840 1.800 1.830 20,021 +0.02(+1.10%)
Aug 26, 2021 1.810 1.825 1.800 1.810 4,757 -0.04(-2.16%)
Aug 25, 2021 1.870 1.870 1.850 1.850 1,012 -0.12(-6.09%)
Aug 24, 2021 1.870 1.970 1.850 1.970 16,046 -0.01(-0.51%)
Aug 23, 2021 1.870 1.990 1.870 1.980 2,717 +0.13(+7.03%)
Aug 20, 2021 1.940 1.970 1.845 1.850 4,980 -0.11(-5.61%)
Aug 19, 2021 1.970 1.970 1.960 1.960 4,810 +0.04(+2.08%)
Aug 18, 2021 1.950 1.950 1.920 1.920 567 -0.08(-4.00%)
Aug 17, 2021 1.800 2.050 1.800 2.000 15,279 +0.20(+11.11%)
Aug 16, 2021 1.800 1.800 1.800 1.800 2,100 +0.02(+1.12%)
Aug 13, 2021 1.800 1.810 1.780 1.780 19,605 -0.02(-1.11%)
Aug 12, 2021 1.870 1.890 1.800 1.800 16,682 -0.03(-1.64%)
Aug 11, 2021 1.875 1.890 1.800 1.830 11,233 -0.05(-2.63%)
Aug 10, 2021 1.870 1.890 1.850 1.879 1,222 +0.08(+4.42%)
Aug 09, 2021 1.860 1.860 1.800 1.800 15,041 -0.07(-3.92%)
Aug 06, 2021 1.860 1.875 1.860 1.873 3,139 -0.02(-0.87%)
Aug 05, 2021 1.876 1.890 1.870 1.890 2,223 -0.01(-0.53%)
Aug 04, 2021 1.891 1.900 1.891 1.900 10,640 -0.04(-2.06%)
Aug 03, 2021 1.960 2.010 1.800 1.940 24,256 -0.01(-0.54%)
Aug 02, 2021 2.050 2.110 1.850 1.950 20,510 -0.10(-4.85%)
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%)
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.