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 )

2.160 +0.030 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
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%)
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.