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

2.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.600 2.970 1.595 2.040 1,203,205 +0.34(+20.00%)
Dec 19, 2024 1.800 1.900 1.500 1.700 67,796 -0.08(-4.49%)
Dec 18, 2024 1.910 1.980 1.780 1.780 85,354 -0.07(-3.78%)
Dec 17, 2024 2.350 2.350 1.800 1.850 73,190 -0.43(-18.86%)
Dec 16, 2024 2.560 2.560 2.141 2.280 132,010 -0.26(-10.24%)
Dec 13, 2024 2.440 2.800 2.400 2.540 125,908 +0.03(+1.20%)
Dec 12, 2024 2.780 2.835 2.420 2.510 160,338 -0.38(-13.15%)
Dec 11, 2024 2.840 3.050 2.680 2.890 702,361 +0.14(+5.09%)
Dec 10, 2024 2.570 2.800 2.410 2.750 1,139,689 +0.10(+3.77%)
Dec 09, 2024 2.700 2.800 2.200 2.650 48,097,968 +1.30(+96.30%)
Dec 06, 2024 1.320 1.440 1.270 1.350 1,138,664 +0.00(+0.00%)
Dec 05, 2024 1.750 2.470 1.350 1.350 1,294,228 -0.27(-16.56%)
Dec 04, 2024 1.540 1.750 1.310 1.618 122,328 +0.09(+5.75%)
Dec 03, 2024 1.320 1.530 1.290 1.530 56,899 +0.17(+12.50%)
Dec 02, 2024 1.280 1.440 1.250 1.360 36,550 +0.07(+5.43%)
Nov 29, 2024 1.290 1.350 1.290 1.290 1,577 +0.02(+1.57%)
Nov 27, 2024 1.211 1.305 1.211 1.270 12,050 -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 47,597 +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%)
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 and Conditions.