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 )

2.040 +0.520 (+34.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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%)
Nov 01, 2024 1.350 1.667 1.300 1.400 185,303 +0.10(+7.69%)
Oct 31, 2024 1.360 1.370 1.300 1.300 21,280 -0.07(-5.11%)
Oct 30, 2024 1.400 1.400 1.320 1.370 25,470 -0.03(-2.14%)
Oct 29, 2024 1.450 1.450 1.350 1.400 18,333 +0.02(+1.45%)
Oct 28, 2024 1.370 1.380 1.320 1.380 25,802 +0.07(+5.34%)
Oct 25, 2024 1.350 1.370 1.280 1.310 56,946 -0.04(-2.96%)
Oct 24, 2024 1.360 1.420 1.320 1.350 27,829 +0.03(+2.27%)
Oct 23, 2024 1.390 1.487 1.270 1.320 46,212 -0.06(-4.42%)
Oct 22, 2024 1.320 1.490 1.306 1.381 75,548 +0.07(+5.42%)
Oct 21, 2024 1.360 1.360 1.300 1.310 24,538 -0.05(-3.68%)
Oct 18, 2024 1.360 1.440 1.310 1.360 40,732 +0.05(+3.82%)
Oct 17, 2024 1.310 1.360 1.290 1.310 69,909 +0.01(+0.77%)
Oct 16, 2024 1.430 1.480 1.300 1.300 127,020 -0.22(-14.47%)
Oct 15, 2024 1.410 1.580 1.410 1.520 24,024 +0.07(+4.83%)
Oct 14, 2024 1.620 1.630 1.430 1.450 91,833 -0.16(-9.94%)
Oct 11, 2024 1.660 1.709 1.600 1.610 30,318 -0.04(-2.13%)
Oct 10, 2024 1.720 1.881 1.600 1.645 18,203 -0.04(-2.37%)
Oct 09, 2024 1.750 1.780 1.650 1.685 68,374 -0.03(-2.03%)
Oct 08, 2024 1.750 1.789 1.620 1.720 52,692 +0.10(+6.28%)
Oct 07, 2024 1.820 1.960 1.550 1.618 40,953 -0.15(-8.57%)
Oct 04, 2024 1.800 1.940 1.740 1.770 47,645 +0.03(+1.72%)
Oct 03, 2024 1.660 1.840 1.618 1.740 80,967 +0.08(+4.82%)
Oct 02, 2024 1.860 1.860 1.620 1.660 55,620 -0.14(-7.78%)
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.