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 )

1.620 +0.020 (+1.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 1.680 1.690 1.600 1.620 6,495 +0.02(+1.25%)
Mar 10, 2025 1.530 1.690 1.530 1.600 10,131 +0.00(+0.00%)
Mar 07, 2025 1.650 1.680 1.590 1.600 17,922 -0.07(-4.19%)
Mar 06, 2025 1.725 1.725 1.670 1.670 11,211 -0.09(-5.11%)
Mar 05, 2025 1.750 1.790 1.710 1.760 11,245 -0.09(-4.86%)
Mar 04, 2025 1.850 1.850 1.750 1.850 13,768 -0.01(-0.54%)
Mar 03, 2025 2.010 2.135 1.860 1.860 34,938 -0.22(-10.58%)
Feb 28, 2025 2.050 2.100 2.000 2.080 19,653 +0.03(+1.46%)
Feb 27, 2025 2.180 2.180 2.050 2.050 5,897 -0.14(-6.39%)
Feb 26, 2025 2.070 2.230 2.070 2.190 5,462 +0.05(+2.34%)
Feb 25, 2025 2.300 2.300 2.100 2.140 21,374 -0.07(-3.17%)
Feb 24, 2025 2.240 2.262 2.120 2.210 19,686 -0.04(-1.78%)
Feb 21, 2025 2.305 2.355 2.250 2.250 26,871 +0.02(+0.90%)
Feb 20, 2025 2.140 2.300 2.140 2.230 17,876 -0.07(-3.04%)
Feb 19, 2025 2.350 2.350 2.240 2.300 14,568 +0.06(+2.68%)
Feb 18, 2025 2.160 2.360 2.150 2.240 36,699 +0.08(+3.70%)
Feb 14, 2025 2.080 2.200 2.061 2.160 18,389 +0.03(+1.41%)
Feb 13, 2025 2.200 2.250 2.040 2.130 94,486 -0.08(-3.62%)
Feb 12, 2025 2.290 2.290 2.200 2.210 30,180 -0.04(-1.78%)
Feb 11, 2025 2.280 2.350 2.220 2.250 42,801 -0.03(-1.32%)
Feb 10, 2025 2.390 2.390 2.250 2.280 56,096 -0.21(-8.43%)
Feb 07, 2025 2.510 2.559 2.460 2.490 22,274 -0.07(-2.73%)
Feb 06, 2025 2.570 2.570 2.380 2.560 70,378 -0.01(-0.39%)
Feb 05, 2025 2.530 2.684 2.520 2.570 27,464 +0.04(+1.58%)
Feb 04, 2025 2.550 2.740 2.500 2.530 32,630 +0.01(+0.40%)
Feb 03, 2025 2.760 2.760 2.310 2.520 87,946 -0.21(-7.69%)
Jan 31, 2025 2.500 2.860 2.360 2.730 100,359 +0.22(+8.76%)
Jan 30, 2025 2.290 2.596 2.280 2.510 66,265 +0.27(+12.05%)
Jan 29, 2025 2.300 2.318 2.120 2.240 121,505 -0.01(-0.44%)
Jan 28, 2025 2.520 2.601 2.090 2.250 151,244 -0.34(-13.13%)
Jan 27, 2025 2.920 2.920 2.450 2.590 127,753 -0.34(-11.60%)
Jan 24, 2025 2.890 2.970 2.750 2.930 91,956 +0.07(+2.45%)
Jan 23, 2025 3.150 3.220 2.580 2.860 212,771 -0.24(-7.74%)
Jan 22, 2025 3.040 3.200 2.690 3.100 285,740 -0.14(-4.32%)
Jan 21, 2025 3.300 3.320 2.860 3.240 651,034 -0.06(-1.82%)
Jan 17, 2025 3.660 3.880 2.880 3.300 33,572,712 +0.96(+41.03%)
Jan 16, 2025 2.650 2.870 2.180 2.340 125,853 -0.32(-12.03%)
Jan 15, 2025 2.100 2.780 2.100 2.660 126,120 +0.64(+31.68%)
Jan 14, 2025 2.060 2.150 2.020 2.020 20,265 -0.08(-3.81%)
Jan 13, 2025 2.150 2.330 1.980 2.100 58,556 -0.07(-3.23%)
Jan 10, 2025 2.310 2.373 2.140 2.170 76,330 -0.18(-7.66%)
Jan 08, 2025 2.330 2.510 2.212 2.350 76,886 +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%)
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.