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)

0.9524 +0.0110 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 0.9593 0.9712 0.9300 0.9524 39,561 +0.01(+1.17%)
Mar 12, 2026 0.9900 0.9887 0.9200 0.9414 52,701 +0.01(+1.44%)
Mar 11, 2026 0.9600 0.9819 0.9205 0.9280 98,413 -0.04(-4.35%)
Mar 10, 2026 1.020 1.060 0.9600 0.9702 122,469 -0.04(-3.94%)
Mar 09, 2026 0.9444 1.060 0.9000 1.010 114,772 +0.07(+6.95%)
Mar 06, 2026 0.9734 1.020 0.9400 0.9444 147,864 -0.07(-6.50%)
Mar 05, 2026 1.100 1.100 0.9901 1.010 100,143 -0.07(-6.48%)
Mar 04, 2026 1.110 1.120 1.060 1.080 59,330 -0.04(-4.00%)
Mar 03, 2026 1.160 1.160 0.9900 1.125 308,431 -0.01(-1.32%)
Mar 02, 2026 1.190 1.300 1.090 1.140 297,621 -0.09(-7.32%)
Feb 27, 2026 1.200 1.280 1.170 1.230 348,375 -0.08(-6.11%)
Feb 26, 2026 1.240 1.315 1.160 1.310 170,760 +0.10(+8.26%)
Feb 25, 2026 1.230 1.300 1.150 1.210 474,957 +0.00(+0.00%)
Feb 24, 2026 1.510 1.510 1.170 1.210 513,930 -0.30(-19.87%)
Feb 23, 2026 1.280 1.580 1.270 1.510 1,059,399 +0.21(+16.15%)
Feb 20, 2026 1.070 1.430 1.000 1.300 2,408,735 +0.31(+31.63%)
Feb 19, 2026 0.9328 1.040 0.8940 0.9876 323,307 +0.05(+5.82%)
Feb 18, 2026 0.9299 0.9548 0.8900 0.9333 572,096 -0.01(-0.64%)
Feb 17, 2026 0.9900 1.022 0.8600 0.9393 133,104 -0.04(-4.15%)
Feb 13, 2026 0.9900 1.070 0.9676 0.9800 26,973 -0.03(-2.97%)
Feb 12, 2026 1.020 1.090 1.010 1.010 57,329 +0.00(+0.00%)
Feb 11, 2026 1.050 1.050 0.9761 1.010 77,109 -0.03(-2.88%)
Feb 10, 2026 0.9744 1.075 0.9464 1.040 87,565 +0.09(+9.57%)
Feb 09, 2026 0.9336 0.9744 0.9276 0.9492 14,325 +0.02(+1.67%)
Feb 06, 2026 0.9499 0.9499 0.8803 0.9336 83,327 +0.02(+2.64%)
Feb 05, 2026 0.8949 0.9499 0.8885 0.9096 49,041 -0.05(-5.25%)
Feb 04, 2026 0.9700 0.9700 0.8821 0.9600 70,998 +0.03(+3.38%)
Feb 03, 2026 1.000 1.000 0.9198 0.9286 33,839 -0.07(-6.86%)
Feb 02, 2026 0.9466 1.020 0.9466 0.9970 43,480 +0.04(+3.76%)
Jan 30, 2026 0.9700 0.9851 0.9200 0.9609 143,608 -0.01(-0.95%)
Jan 29, 2026 0.9800 0.9980 0.9700 0.9701 99,516 -0.06(-5.82%)
Jan 28, 2026 1.030 1.042 0.9400 1.030 231,363 -0.01(-0.96%)
Jan 27, 2026 1.030 1.040 1.005 1.040 345,261 +0.02(+1.96%)
Jan 26, 2026 1.030 1.090 1.000 1.020 54,443 -0.01(-1.41%)
Jan 23, 2026 1.060 1.070 1.020 1.035 20,571 -0.03(-2.40%)
Jan 22, 2026 1.040 1.100 1.010 1.060 57,843 +0.05(+4.95%)
Jan 21, 2026 1.010 1.040 0.9800 1.010 57,329 +0.01(+1.00%)
Jan 20, 2026 1.010 1.040 0.9866 1.000 68,028 -0.04(-3.85%)
Jan 16, 2026 1.000 1.040 0.9800 1.040 74,189 +0.04(+4.00%)
Jan 15, 2026 1.010 1.030 0.9900 1.000 239,204 +0.00(+0.00%)
Jan 14, 2026 1.050 1.060 0.9802 1.000 130,959 -0.03(-2.91%)
Jan 13, 2026 1.050 1.080 1.020 1.030 32,201 -0.02(-1.90%)
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%)
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.