Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Zeo Energy Corporation - Class A Common Stock (NQ:ZEO)

1.525 -0.125 (-7.58%)
Streaming Delayed Price Updated: 1:12 PM EDT, Sep 2, 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 (%)
Aug 29, 2025 1.570 1.660 1.562 1.650 27,964 +0.04(+2.48%)
Aug 28, 2025 1.740 1.740 1.560 1.610 180,420 -0.12(-6.94%)
Aug 27, 2025 1.760 1.830 1.720 1.730 56,030 -0.02(-1.42%)
Aug 26, 2025 1.950 1.970 1.600 1.755 197,734 -0.17(-8.83%)
Aug 25, 2025 2.140 2.140 1.875 1.925 146,558 -0.18(-8.77%)
Aug 22, 2025 1.980 2.157 1.980 2.110 17,776 +0.16(+8.21%)
Aug 21, 2025 2.050 2.060 1.910 1.950 31,067 -0.14(-6.70%)
Aug 20, 2025 2.210 2.210 2.050 2.090 46,524 -0.02(-0.95%)
Aug 19, 2025 2.090 2.330 2.070 2.110 65,540 +0.06(+2.93%)
Aug 18, 2025 2.110 2.244 2.030 2.050 29,076 -0.22(-9.69%)
Aug 15, 2025 2.390 2.420 2.210 2.270 43,262 -0.08(-3.40%)
Aug 14, 2025 2.250 2.390 2.180 2.350 66,272 +0.07(+3.07%)
Aug 13, 2025 2.280 2.410 2.000 2.280 147,236 -0.09(-3.80%)
Aug 12, 2025 2.420 2.440 2.310 2.370 20,380 -0.02(-0.84%)
Aug 11, 2025 2.530 2.530 2.310 2.390 10,954 +0.07(+3.02%)
Aug 08, 2025 2.270 2.395 2.270 2.320 3,060 -0.05(-2.11%)
Aug 07, 2025 2.420 2.470 2.365 2.370 4,233 -0.07(-2.87%)
Aug 06, 2025 2.500 2.500 2.310 2.440 72,591 -0.01(-0.41%)
Aug 05, 2025 2.330 2.500 2.311 2.450 19,739 +0.05(+2.08%)
Aug 04, 2025 2.390 2.485 2.355 2.400 11,617 -0.06(-2.44%)
Aug 01, 2025 2.500 2.500 2.390 2.460 11,851 -0.01(-0.40%)
Jul 31, 2025 2.460 2.500 2.420 2.470 15,627 +0.01(+0.41%)
Jul 30, 2025 2.500 2.562 2.450 2.460 11,629 -0.08(-3.15%)
Jul 29, 2025 2.580 2.580 2.500 2.540 10,643 -0.04(-1.55%)
Jul 28, 2025 2.500 2.740 2.500 2.580 32,179 +0.01(+0.39%)
Jul 25, 2025 2.750 2.750 2.520 2.570 22,774 -0.16(-5.86%)
Jul 24, 2025 2.470 2.750 2.460 2.730 53,203 +0.20(+7.91%)
Jul 23, 2025 2.420 2.530 2.410 2.530 131,260 +0.11(+4.55%)
Jul 22, 2025 2.450 2.550 2.420 2.420 40,757 +0.00(+0.00%)
Jul 21, 2025 2.520 2.570 2.390 2.420 49,955 -0.07(-2.81%)
Jul 18, 2025 2.620 2.620 2.391 2.490 27,585 -0.09(-3.49%)
Jul 17, 2025 2.440 2.600 2.330 2.580 73,200 +0.18(+7.50%)
Jul 16, 2025 2.240 2.470 2.240 2.400 23,840 +0.17(+7.62%)
Jul 15, 2025 2.160 2.295 2.160 2.230 93,453 -0.15(-6.30%)
Jul 14, 2025 2.470 2.514 2.380 2.380 17,381 -0.14(-5.56%)
Jul 11, 2025 2.470 2.620 2.470 2.520 68,808 -0.08(-3.08%)
Jul 10, 2025 2.620 2.800 2.590 2.600 227,544 -0.09(-3.53%)
Jul 09, 2025 2.670 2.750 2.670 2.695 84,217 -0.03(-0.92%)
Jul 08, 2025 2.730 2.841 2.700 2.720 46,861 -0.07(-2.51%)
Jul 07, 2025 2.740 2.800 2.660 2.790 39,097 +0.00(+0.00%)
Jul 03, 2025 2.700 2.819 2.691 2.790 11,838 +0.03(+1.09%)
Jul 02, 2025 2.780 2.830 2.630 2.760 18,365 -0.03(-1.08%)
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 Of Service.