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 )

1.270 -0.040 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.211 1.305 1.211 1.270 12,043 -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%)
Oct 01, 2024 1.660 2.080 1.620 1.800 106,064 +0.11(+6.51%)
Sep 30, 2024 2.010 2.050 1.600 1.690 91,626 -0.42(-19.91%)
Sep 27, 2024 2.200 2.240 2.106 2.110 30,189 -0.07(-3.21%)
Sep 26, 2024 2.160 2.375 2.000 2.180 106,860 +0.00(+0.00%)
Sep 25, 2024 2.720 2.871 2.070 2.180 216,602 -0.56(-20.44%)
Sep 24, 2024 2.720 2.940 2.550 2.740 163,596 -0.14(-4.86%)
Sep 23, 2024 2.580 3.220 2.580 2.880 570,709 +0.09(+3.23%)
Sep 20, 2024 2.700 2.950 2.450 2.790 1,114,178 +0.19(+7.31%)
Sep 19, 2024 2.760 4.000 2.210 2.600 59,957,892 +1.46(+128.07%)
Sep 18, 2024 1.320 1.530 1.140 1.140 115,985 -0.12(-9.52%)
Sep 17, 2024 1.610 1.640 1.260 1.260 7,830 -0.33(-20.75%)
Sep 16, 2024 1.650 1.650 1.480 1.590 12,746 -0.16(-9.14%)
Sep 13, 2024 1.770 1.890 1.660 1.750 9,529 -0.01(-0.85%)
Sep 12, 2024 1.550 1.830 1.550 1.765 8,682 -0.06(-3.02%)
Sep 11, 2024 1.830 1.910 1.820 1.820 1,713 +0.00(+0.00%)
Sep 10, 2024 1.570 1.820 1.506 1.820 3,944 +0.13(+7.69%)
Sep 09, 2024 1.780 1.800 1.676 1.690 2,601 -0.23(-11.75%)
Sep 06, 2024 1.760 1.915 1.760 1.915 570 +0.11(+6.39%)
Sep 05, 2024 2.080 2.130 1.800 1.800 11,129 -0.20(-10.00%)
Sep 04, 2024 2.090 2.090 1.806 2.000 5,086 +0.28(+16.28%)
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.