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

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

1.290 -0.060 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 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 (%)
Oct 03, 2025 1.350 1.420 1.280 1.290 88,870 -0.06(-4.44%)
Oct 02, 2025 1.300 1.375 1.270 1.350 213,625 +0.07(+5.47%)
Oct 01, 2025 1.340 1.350 1.250 1.280 187,164 -0.07(-5.19%)
Sep 30, 2025 1.420 1.420 1.320 1.350 122,445 -0.07(-4.93%)
Sep 29, 2025 1.400 1.500 1.390 1.420 220,312 +0.04(+2.90%)
Sep 26, 2025 1.350 1.405 1.320 1.380 225,166 +0.04(+2.99%)
Sep 25, 2025 1.330 1.355 1.280 1.340 237,053 -0.03(-2.19%)
Sep 24, 2025 1.270 1.410 1.250 1.370 704,058 +0.15(+12.30%)
Sep 23, 2025 1.190 1.290 1.170 1.220 330,495 +0.05(+4.27%)
Sep 22, 2025 1.210 1.270 1.150 1.170 537,309 -0.04(-3.31%)
Sep 19, 2025 1.060 1.450 1.050 1.210 6,333,358 +0.26(+27.33%)
Sep 18, 2025 1.080 1.155 0.9450 0.9503 503,313 -0.18(-15.90%)
Sep 17, 2025 1.150 1.210 1.130 1.130 140,712 -0.05(-4.24%)
Sep 16, 2025 1.250 1.300 1.110 1.180 263,236 -0.06(-4.84%)
Sep 15, 2025 1.320 1.320 1.210 1.240 114,684 -0.06(-4.62%)
Sep 12, 2025 1.280 1.350 1.240 1.300 139,179 +0.02(+1.56%)
Sep 11, 2025 1.210 1.340 1.200 1.280 145,022 +0.09(+7.56%)
Sep 10, 2025 1.280 1.345 1.180 1.190 149,364 -0.12(-9.16%)
Sep 09, 2025 1.430 1.430 1.250 1.310 152,724 -0.03(-2.53%)
Sep 08, 2025 1.340 1.400 1.340 1.344 98,106 +0.00(+0.30%)
Sep 05, 2025 1.500 1.570 1.300 1.340 180,629 -0.23(-14.65%)
Sep 04, 2025 1.590 1.637 1.522 1.570 34,339 -0.01(-0.95%)
Sep 03, 2025 1.590 1.650 1.510 1.585 107,985 +0.00(+0.32%)
Sep 02, 2025 1.690 1.720 1.505 1.580 128,694 -0.07(-4.24%)
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%)
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.