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

Tecogen Inc (OP: TGEN )

0.7872 +0.0575 (+7.88%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 1.740 1.740 1.650 1.650 1,101 +0.04(+2.48%)
Mar 30, 2022 1.740 1.740 1.610 1.610 4,451 -0.13(-7.47%)
Mar 29, 2022 1.790 1.800 1.705 1.740 4,776 +0.02(+1.16%)
Mar 28, 2022 1.780 1.780 1.690 1.720 3,101 -0.01(-0.58%)
Mar 25, 2022 1.490 1.790 1.490 1.730 15,465 +0.24(+16.11%)
Mar 24, 2022 1.490 1.600 1.430 1.490 4,726 +0.05(+3.47%)
Mar 23, 2022 1.530 1.530 1.440 1.440 9,500 -0.15(-9.43%)
Mar 22, 2022 1.590 1.790 1.590 1.590 4,932 +0.14(+9.66%)
Mar 21, 2022 1.600 1.600 1.435 1.450 32,735 -0.15(-9.38%)
Mar 18, 2022 1.580 1.790 1.490 1.600 8,390 +0.06(+3.90%)
Mar 17, 2022 1.310 1.540 1.310 1.540 1,700 +0.10(+6.94%)
Mar 16, 2022 1.330 1.440 1.300 1.440 13,863 -0.01(-0.69%)
Mar 11, 2022 1.450 28 +0.00(+0.00%)
Mar 10, 2022 1.500 1.500 1.390 1.450 6,625 -0.05(-3.33%)
Mar 09, 2022 1.430 1.580 1.430 1.500 2,631 +0.04(+2.74%)
Mar 08, 2022 1.460 1.580 1.460 1.460 5,112 -0.11(-7.01%)
Mar 07, 2022 1.405 1.570 1.405 1.570 525 +0.18(+12.95%)
Mar 04, 2022 1.580 1.580 1.390 1.390 2,790 -0.20(-12.58%)
Mar 03, 2022 1.440 1.590 1.440 1.590 4,002 +0.15(+10.42%)
Mar 01, 2022 1.440 0 +0.00(+0.00%)
Feb 28, 2022 1.450 1.450 1.440 1.440 2,302 +0.19(+15.20%)
Feb 25, 2022 1.200 1.250 1.220 1.250 6,329 +0.05(+4.17%)
Feb 24, 2022 1.190 1.200 1.170 1.200 2,978 +0.03(+2.56%)
Feb 23, 2022 1.200 1.200 1.170 1.170 1,675 +0.01(+1.04%)
Feb 22, 2022 1.110 1.158 1.110 1.158 606 +0.04(+3.39%)
Feb 18, 2022 1.120 0 +0.00(+0.00%)
Feb 16, 2022 1.120 31 +0.02(+1.82%)
Feb 15, 2022 1.100 1.280 1.100 1.100 2,499 -0.01(-0.90%)
Feb 14, 2022 1.300 1.300 1.110 1.110 759 +0.04(+3.74%)
Feb 11, 2022 1.196 1.440 0.7000 1.070 7,744 -0.28(-20.74%)
Feb 09, 2022 1.350 0 +0.20(+17.39%)
Feb 03, 2022 1.150 16 +0.12(+11.65%)
Feb 02, 2022 1.190 1.190 1.030 1.030 7,000 -0.16(-13.45%)
Feb 01, 2022 1.020 1.190 1.020 1.190 1,901 +0.02(+1.71%)
Jan 31, 2022 1.060 1.170 1.035 1.170 2,181 +0.14(+13.59%)
Jan 28, 2022 1.070 1.070 0.9212 1.030 15,211 +0.00(+0.00%)
Jan 27, 2022 1.050 1.050 1.000 1.030 40,890 -0.02(-1.90%)
Jan 26, 2022 1.100 1.100 1.000 1.050 21,101 -0.05(-4.55%)
Jan 25, 2022 1.100 1.100 1.100 1.100 3,200 +0.00(+0.00%)
Jan 24, 2022 1.100 1.100 1.060 1.100 5,869 +0.00(+0.00%)
Jan 21, 2022 1.080 1.150 1.080 1.100 12,007 -0.05(-4.35%)
Jan 20, 2022 1.150 1.150 1.140 1.150 22,400 +0.00(+0.00%)
Jan 19, 2022 1.110 1.150 1.110 1.150 12,464 +0.02(+1.77%)
Jan 18, 2022 1.180 1.190 1.100 1.130 12,700 -0.05(-4.24%)
Jan 14, 2022 1.180 0 -0.01(-0.84%)
Jan 13, 2022 1.200 1.200 1.190 1.190 700 -0.15(-11.19%)
Jan 12, 2022 1.320 1.340 1.170 1.340 1,400 +0.02(+1.52%)
Jan 11, 2022 1.140 1.360 1.140 1.320 2,515 +0.12(+10.00%)
Jan 10, 2022 1.130 1.480 1.000 1.200 24,824 -0.06(-4.76%)
Jan 07, 2022 1.150 1.260 1.150 1.260 1,311 +0.06(+5.00%)
Jan 05, 2022 1.200 1.200 1.200 52 +0.00(+0.00%)
Jan 04, 2022 1.240 1.240 1.140 1.200 4,000 +0.00(+0.42%)
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.