ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.050 -0.020 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 12, 2026 1.050 1.080 1.050 1.050 29,282 -0.02(-1.87%)
Jan 09, 2026 1.040 1.150 1.040 1.070 233,463 +0.03(+2.88%)
Jan 08, 2026 1.050 1.100 1.010 1.040 152,022 +0.00(+0.00%)
Jan 07, 2026 1.100 1.100 1.030 1.040 99,477 -0.07(-6.31%)
Jan 06, 2026 1.130 1.170 1.100 1.110 97,815 +0.00(+0.00%)
Jan 05, 2026 1.180 1.180 1.090 1.110 114,083 -0.06(-5.13%)
Jan 02, 2026 1.130 1.170 1.000 1.170 158,001 +0.08(+7.34%)
Dec 31, 2025 0.9300 1.160 0.9020 1.090 217,621 +0.17(+19.11%)
Dec 30, 2025 0.9300 0.9435 0.9016 0.9151 101,023 -0.02(-2.59%)
Dec 29, 2025 0.9205 0.9721 0.9205 0.9394 112,466 +0.01(+0.58%)
Dec 26, 2025 1.000 1.000 0.9202 0.9340 102,399 -0.04(-4.46%)
Dec 24, 2025 1.000 1.000 0.9517 0.9776 62,884 +0.02(+2.05%)
Dec 23, 2025 0.9600 1.010 0.9503 0.9580 195,618 -0.04(-3.62%)
Dec 22, 2025 1.000 1.000 0.9800 0.9940 97,210 +0.01(+1.45%)
Dec 19, 2025 1.020 1.070 0.9601 0.9798 110,523 -0.01(-1.43%)
Dec 18, 2025 0.9865 1.050 0.9865 0.9940 84,863 +0.01(+1.09%)
Dec 17, 2025 1.100 1.125 0.9700 0.9833 150,996 -0.09(-8.10%)
Dec 16, 2025 1.030 1.110 0.9834 1.070 399,178 +0.06(+5.94%)
Dec 15, 2025 1.110 1.110 1.000 1.010 95,698 -0.09(-8.18%)
Dec 12, 2025 1.120 1.135 1.040 1.100 82,529 -0.01(-0.90%)
Dec 11, 2025 1.120 1.200 1.050 1.110 325,335 -0.03(-2.63%)
Dec 10, 2025 1.150 1.160 1.130 1.140 54,413 +0.00(+0.00%)
Dec 09, 2025 1.150 1.235 1.120 1.140 90,230 -0.02(-1.72%)
Dec 08, 2025 1.260 1.260 1.160 1.160 103,308 -0.10(-7.94%)
Dec 05, 2025 1.250 1.290 1.220 1.260 109,158 -0.02(-1.56%)
Dec 04, 2025 1.250 1.430 1.190 1.280 182,311 +0.09(+7.56%)
Dec 03, 2025 1.250 1.250 1.130 1.190 164,681 -0.07(-5.56%)
Dec 02, 2025 1.380 1.400 1.220 1.260 99,121 -0.10(-7.35%)
Dec 01, 2025 1.460 1.480 1.315 1.360 123,786 -0.14(-9.33%)
Nov 28, 2025 1.470 1.540 1.400 1.500 56,423 +0.06(+4.53%)
Nov 26, 2025 1.330 1.450 1.300 1.435 74,380 +0.14(+10.38%)
Nov 25, 2025 1.270 1.350 1.270 1.300 53,946 +0.00(+0.00%)
Nov 24, 2025 1.290 1.343 1.220 1.300 99,078 -0.04(-2.99%)
Nov 21, 2025 1.280 1.350 1.250 1.340 56,215 +0.05(+3.88%)
Nov 20, 2025 1.330 1.401 1.290 1.290 68,104 -0.04(-3.01%)
Nov 19, 2025 1.280 1.360 1.280 1.330 35,613 +0.03(+2.31%)
Nov 18, 2025 1.380 1.430 1.300 1.300 50,198 -0.11(-7.80%)
Nov 17, 2025 1.500 1.570 1.410 1.410 104,208 -0.10(-6.62%)
Nov 14, 2025 1.440 1.550 1.420 1.510 30,647 +0.04(+2.72%)
Nov 13, 2025 1.500 1.520 1.440 1.470 36,722 -0.04(-2.65%)
Nov 12, 2025 1.530 1.560 1.480 1.510 53,615 -0.03(-1.95%)
Nov 11, 2025 1.600 1.658 1.510 1.540 90,550 -0.03(-1.91%)
Nov 10, 2025 1.360 1.595 1.360 1.570 323,104 +0.21(+15.44%)
Nov 07, 2025 1.420 1.485 1.240 1.360 574,569 -0.13(-8.72%)
Nov 06, 2025 1.540 1.610 1.470 1.490 45,210 -0.07(-4.49%)
Nov 05, 2025 1.530 1.620 1.500 1.560 12,656 +0.06(+4.00%)
Nov 04, 2025 1.610 1.610 1.420 1.500 138,097 -0.15(-9.09%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.