Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tecogen Inc (OP: TGEN )

0.7924 +0.0201 (+2.60%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 17, 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 31, 2023 1.090 1.090 1.090 1.090 109 +0.00(+0.00%)
May 30, 2023 1.030 1.090 1.030 1.090 1,515 +0.01(+0.93%)
May 26, 2023 1.170 1.170 1.040 1.080 2,440 -0.09(-7.69%)
May 25, 2023 1.170 1.170 1.170 1.170 1,000 +0.02(+1.52%)
May 23, 2023 1.153 0 +0.00(+0.00%)
May 22, 2023 1.153 1.153 1.153 1.153 100 +0.08(+7.51%)
May 18, 2023 1.072 0 +0.00(+0.19%)
May 17, 2023 1.070 1.070 1.070 1.070 727 -0.12(-10.08%)
May 16, 2023 1.210 1.230 1.180 1.190 3,257 +0.19(+19.00%)
May 15, 2023 0.8410 1.000 0.8410 1.000 13,749 +0.04(+4.23%)
May 10, 2023 0.9594 0 +0.03(+3.22%)
May 09, 2023 0.9295 0.9295 0.9295 0.9295 200 +0.07(+8.08%)
May 05, 2023 0.8600 0 -0.09(-9.27%)
May 04, 2023 1.010 1.010 0.8420 0.9479 30,650 -0.07(-7.07%)
May 02, 2023 1.020 0 -0.04(-3.77%)
Apr 28, 2023 1.060 0 -0.05(-4.47%)
Apr 27, 2023 1.090 1.110 1.090 1.110 2,140 -0.00(-0.04%)
Apr 24, 2023 1.110 0 +0.02(+1.83%)
Apr 19, 2023 1.090 0 +0.04(+3.81%)
Apr 18, 2023 1.127 1.127 1.050 1.050 741 -0.18(-14.63%)
Apr 17, 2023 1.193 1.230 1.190 1.230 3,703 +0.02(+1.65%)
Apr 14, 2023 1.190 1.250 1.180 1.210 37,832 +0.02(+2.11%)
Apr 13, 2023 1.170 1.185 1.160 1.185 1,100 +0.02(+1.28%)
Apr 12, 2023 1.170 1.170 1.140 1.170 701 +0.06(+5.12%)
Apr 11, 2023 1.131 1.131 1.110 1.113 1,400 -0.06(-4.87%)
Apr 10, 2023 1.139 1.170 1.138 1.170 1,222 +0.02(+1.74%)
Apr 06, 2023 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Apr 05, 2023 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Apr 04, 2023 1.150 1.150 1.150 1.150 345 -0.04(-3.16%)
Mar 31, 2023 1.188 50 -0.00(-0.21%)
Mar 30, 2023 1.190 1.190 1.120 1.190 900 +0.04(+3.48%)
Mar 29, 2023 1.150 1.200 1.150 1.150 27,900 -0.02(-1.71%)
Mar 28, 2023 1.010 1.190 1.000 1.170 35,635 +0.17(+17.00%)
Mar 27, 2023 0.9890 1.100 0.9600 1.000 16,916 +0.02(+2.04%)
Mar 24, 2023 0.9200 0.9800 0.9172 0.9800 70,780 +0.08(+8.89%)
Mar 23, 2023 0.8500 0.9172 0.8500 0.9000 12,386 +0.03(+3.45%)
Mar 22, 2023 0.8400 0.8989 0.8400 0.8700 10,150 -0.01(-1.14%)
Mar 21, 2023 0.8500 0.8800 0.8323 0.8800 26,400 +0.01(+1.15%)
Mar 20, 2023 0.8500 0.9000 0.8400 0.8700 61,656 +0.03(+3.57%)
Mar 17, 2023 0.7900 0.8650 0.7900 0.8400 54,786 +0.05(+6.36%)
Mar 16, 2023 1.010 1.020 0.7000 0.7898 135,689 -0.26(-24.78%)
Mar 15, 2023 1.050 1.050 1.050 1.050 133 -0.05(-4.55%)
Mar 14, 2023 1.100 1.100 1.000 1.100 390 -0.03(-2.65%)
Mar 09, 2023 1.130 0 +0.06(+5.61%)
Mar 08, 2023 1.070 1.070 1.070 1.070 219 -0.05(-4.46%)
Mar 07, 2023 1.120 1.120 1.120 1.120 420 +0.09(+9.03%)
Mar 06, 2023 1.027 1.027 1.027 1.027 104 -0.13(-11.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.