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)

1.540 -0.020 (-1.28%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 4, 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 (%)
Apr 03, 2025 1.510 1.560 1.510 1.560 11,234 +0.04(+2.63%)
Apr 02, 2025 1.540 1.550 1.520 1.520 5,642 +0.03(+2.01%)
Apr 01, 2025 1.510 1.590 1.490 1.490 6,304 -0.02(-1.32%)
Mar 31, 2025 1.600 1.600 1.500 1.510 13,589 -0.11(-6.79%)
Mar 28, 2025 1.620 1.650 1.608 1.620 3,926 -0.01(-0.36%)
Mar 27, 2025 1.790 1.790 1.557 1.626 5,448 -0.06(-3.79%)
Mar 26, 2025 1.710 1.765 1.680 1.690 5,715 -0.07(-3.98%)
Mar 25, 2025 1.760 1.820 1.700 1.760 6,810 +0.00(+0.00%)
Mar 24, 2025 1.720 1.760 1.680 1.760 8,167 +0.03(+1.73%)
Mar 21, 2025 1.650 1.780 1.650 1.730 45,887 +0.08(+4.85%)
Mar 20, 2025 1.650 1.710 1.590 1.650 15,205 +0.01(+0.61%)
Mar 19, 2025 1.690 1.720 1.613 1.640 17,627 -0.05(-2.96%)
Mar 18, 2025 1.640 1.750 1.640 1.690 7,948 +0.05(+3.05%)
Mar 17, 2025 1.730 1.730 1.601 1.640 16,723 +0.04(+2.50%)
Mar 14, 2025 1.630 1.671 1.590 1.600 7,634 -0.03(-1.84%)
Mar 13, 2025 1.690 1.690 1.630 1.630 9,314 -0.06(-3.44%)
Mar 12, 2025 1.560 1.710 1.560 1.688 20,706 +0.07(+4.20%)
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%)
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.