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

Zeo Energy Corporation - Class A Common Stock (NQ: ZEO )

2.350 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 2.330 2.510 2.212 2.350 75,842 +0.00(+0.00%)
Jan 07, 2025 2.600 2.787 2.250 2.350 124,415 -0.24(-9.27%)
Jan 06, 2025 3.460 3.649 2.590 2.590 315,143 -0.84(-24.49%)
Jan 03, 2025 3.700 3.750 3.140 3.430 183,322 -0.22(-6.03%)
Jan 02, 2025 3.390 3.950 3.300 3.650 271,450 +0.22(+6.41%)
Dec 31, 2024 3.430 0 +0.36(+11.73%)
Dec 30, 2024 2.990 3.490 2.680 3.070 461,808 +0.19(+6.60%)
Dec 27, 2024 3.130 3.131 2.360 2.880 630,820 +0.28(+10.77%)
Dec 26, 2024 2.190 3.082 2.190 2.600 569,558 +0.46(+21.50%)
Dec 24, 2024 1.980 2.344 1.975 2.140 131,026 +0.09(+4.39%)
Dec 23, 2024 1.970 2.160 1.820 2.050 159,538 +0.01(+0.49%)
Dec 20, 2024 1.600 2.970 1.595 2.040 1,203,205 +0.34(+20.00%)
Dec 19, 2024 1.800 1.900 1.500 1.700 67,897 -0.08(-4.49%)
Dec 18, 2024 1.910 1.980 1.780 1.780 85,354 -0.07(-3.78%)
Dec 17, 2024 2.350 2.350 1.800 1.850 73,190 -0.43(-18.86%)
Dec 16, 2024 2.560 2.560 2.141 2.280 132,010 -0.26(-10.24%)
Dec 13, 2024 2.440 2.800 2.400 2.540 125,908 +0.03(+1.20%)
Dec 12, 2024 2.780 2.835 2.420 2.510 160,438 -0.38(-13.15%)
Dec 11, 2024 2.840 3.050 2.680 2.890 702,361 +0.14(+5.09%)
Dec 10, 2024 2.570 2.800 2.410 2.750 1,139,689 +0.10(+3.77%)
Dec 09, 2024 2.700 2.800 2.200 2.650 48,097,968 +1.30(+96.30%)
Dec 06, 2024 1.320 1.440 1.270 1.350 1,138,664 +0.00(+0.00%)
Dec 05, 2024 1.750 2.470 1.350 1.350 1,294,228 -0.27(-16.56%)
Dec 04, 2024 1.540 1.750 1.310 1.618 122,328 +0.09(+5.75%)
Dec 03, 2024 1.320 1.530 1.290 1.530 56,899 +0.17(+12.50%)
Dec 02, 2024 1.280 1.440 1.250 1.360 36,550 +0.07(+5.43%)
Nov 29, 2024 1.290 1.350 1.290 1.290 1,577 +0.02(+1.57%)
Nov 27, 2024 1.211 1.305 1.211 1.270 12,050 -0.04(-3.05%)
Nov 26, 2024 1.296 1.330 1.296 1.310 8,438 -0.03(-2.24%)
Nov 25, 2024 1.460 1.463 1.260 1.340 10,355 +0.03(+2.29%)
Nov 22, 2024 1.350 1.357 1.310 1.310 11,104 -0.02(-1.50%)
Nov 21, 2024 1.300 1.360 1.300 1.330 13,237 +0.08(+6.40%)
Nov 20, 2024 1.200 1.270 1.200 1.250 12,168 +0.04(+3.31%)
Nov 19, 2024 1.210 1.235 1.210 1.210 9,608 -0.03(-2.42%)
Nov 18, 2024 1.210 1.269 1.210 1.240 13,203 +0.03(+2.48%)
Nov 15, 2024 1.210 1.220 1.210 1.210 5,330 -0.01(-0.82%)
Nov 14, 2024 1.210 1.240 1.210 1.220 13,292 +0.01(+0.83%)
Nov 13, 2024 1.240 1.250 1.210 1.210 20,297 -0.05(-3.97%)
Nov 12, 2024 1.220 1.350 1.210 1.260 56,648 +0.04(+3.28%)
Nov 11, 2024 1.280 1.280 1.210 1.220 19,627 +0.02(+1.67%)
Nov 08, 2024 1.210 1.210 1.051 1.200 31,926 -0.02(-1.23%)
Nov 07, 2024 1.290 1.290 1.200 1.215 37,399 -0.08(-6.54%)
Nov 06, 2024 1.310 1.430 1.300 1.300 19,981 -0.03(-2.26%)
Nov 05, 2024 1.370 1.430 1.330 1.330 29,181 -0.07(-5.00%)
Nov 04, 2024 1.450 1.450 1.350 1.400 33,953 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.