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 )

4.720 -0.230 (-4.65%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 15, 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 (%)
May 14, 2024 5.000 5.000 4.740 4.950 1,451 -0.05(-1.00%)
May 13, 2024 4.750 5.000 4.720 5.000 2,539 -0.01(-0.20%)
May 10, 2024 5.010 5.010 5.010 5.010 198 -0.01(-0.20%)
May 09, 2024 4.885 5.050 4.740 5.020 1,812 -0.02(-0.40%)
May 08, 2024 5.210 5.250 4.822 5.040 9,998 +0.41(+8.77%)
May 07, 2024 4.810 4.980 4.634 4.634 3,039 +0.10(+2.29%)
May 06, 2024 4.820 4.950 4.500 4.530 13,432 -0.38(-7.71%)
May 03, 2024 4.735 4.949 4.520 4.908 4,595 +0.40(+8.83%)
May 02, 2024 4.609 4.780 4.510 4.510 1,486 -0.09(-1.96%)
May 01, 2024 4.640 4.690 4.400 4.600 1,958 +0.08(+1.79%)
Apr 30, 2024 4.650 5.050 4.450 4.519 27,515 -0.00(-0.06%)
Apr 29, 2024 4.439 4.670 4.030 4.521 3,359 -0.23(-4.78%)
Apr 26, 2024 4.749 4.749 4.749 4.749 288 -0.15(-3.09%)
Apr 25, 2024 4.990 5.030 4.340 4.900 12,317 -0.07(-1.51%)
Apr 24, 2024 5.100 5.100 4.900 4.975 4,131 -0.17(-3.21%)
Apr 23, 2024 5.060 5.245 5.000 5.140 15,984 -0.01(-0.19%)
Apr 22, 2024 5.050 5.195 5.050 5.150 8,513 +0.15(+3.00%)
Apr 19, 2024 5.010 5.192 4.990 5.000 7,727 -0.01(-0.20%)
Apr 18, 2024 4.750 5.200 4.750 5.010 1,950 -0.19(-3.65%)
Apr 17, 2024 5.385 5.385 5.200 5.200 6,096 +0.00(+0.00%)
Apr 16, 2024 5.300 5.340 5.200 5.200 6,241 +0.00(+0.00%)
Apr 15, 2024 5.400 5.490 5.110 5.200 6,694 -0.20(-3.70%)
Apr 12, 2024 5.400 5.490 5.400 5.400 4,845 +0.08(+1.50%)
Apr 11, 2024 5.750 5.800 5.090 5.320 75,966 -0.15(-2.73%)
Apr 10, 2024 5.400 5.690 5.400 5.469 67,453 +0.06(+1.10%)
Apr 09, 2024 5.550 5.670 5.400 5.410 9,823 -0.23(-4.08%)
Apr 08, 2024 5.700 5.870 5.410 5.640 92,047 +0.04(+0.71%)
Apr 05, 2024 5.540 5.600 5.470 5.600 5,113 -0.04(-0.71%)
Apr 04, 2024 5.400 5.650 5.400 5.640 6,582 -0.03(-0.53%)
Apr 03, 2024 5.400 5.670 5.400 5.670 11,734 -0.13(-2.24%)
Apr 02, 2024 5.500 5.800 5.320 5.800 22,112 +0.04(+0.69%)
Apr 01, 2024 5.650 5.900 5.500 5.760 22,145 +0.06(+1.05%)
Mar 28, 2024 6.000 6.620 5.660 5.700 72,516 -0.31(-5.16%)
Mar 27, 2024 5.650 6.010 5.650 6.010 1,504 +0.12(+2.04%)
Mar 26, 2024 5.220 5.950 5.210 5.890 19,998 -0.05(-0.84%)
Mar 25, 2024 6.000 6.200 5.861 5.940 7,833 -0.34(-5.41%)
Mar 22, 2024 6.200 6.410 5.960 6.280 7,287 +0.07(+1.18%)
Mar 21, 2024 5.910 6.207 5.910 6.207 4,132 +0.02(+0.27%)
Mar 20, 2024 6.030 6.600 6.030 6.190 8,255 +0.04(+0.65%)
Mar 19, 2024 6.100 6.700 6.100 6.150 12,717 -0.35(-5.38%)
Mar 18, 2024 6.110 6.750 6.110 6.500 35,924 +0.02(+0.31%)
Mar 15, 2024 8.470 8.900 5.530 6.480 554,125 -0.02(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.