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

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

3.090 -0.340 (-9.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 2.890 3.250 2.810 3.090 1,574,346 -0.34(-9.91%)
May 29, 2025 2.850 3.470 2.630 3.430 104,741,904 +1.85(+117.09%)
May 28, 2025 1.510 1.580 1.510 1.580 14,399 +0.02(+1.28%)
May 27, 2025 1.600 1.601 1.510 1.560 28,590 -0.03(-1.89%)
May 23, 2025 1.600 1.600 1.560 1.590 15,471 +0.02(+1.27%)
May 22, 2025 1.600 1.640 1.570 1.570 15,968 -0.03(-1.88%)
May 21, 2025 1.580 1.635 1.580 1.600 4,859 -0.02(-1.23%)
May 20, 2025 1.630 1.630 1.580 1.620 4,687 +0.03(+1.89%)
May 19, 2025 1.600 1.670 1.560 1.590 11,430 +0.03(+1.92%)
May 16, 2025 1.580 1.620 1.510 1.560 21,322 -0.01(-0.64%)
May 15, 2025 1.560 1.603 1.520 1.570 7,766 -0.01(-0.63%)
May 14, 2025 1.540 1.635 1.540 1.580 10,579 -0.02(-1.25%)
May 13, 2025 1.690 1.690 1.580 1.600 7,874 +0.03(+1.91%)
May 12, 2025 1.590 1.640 1.540 1.570 21,085 -0.10(-5.99%)
May 09, 2025 1.640 1.690 1.570 1.670 11,302 +0.07(+4.37%)
May 08, 2025 1.630 1.630 1.600 1.600 8,332 -0.05(-3.03%)
May 07, 2025 1.600 1.808 1.600 1.650 33,172 +0.03(+1.85%)
May 06, 2025 1.620 1.710 1.610 1.620 12,770 -0.09(-5.26%)
May 05, 2025 1.870 1.870 1.642 1.710 23,422 -0.02(-1.16%)
May 02, 2025 1.570 1.790 1.570 1.730 36,550 +0.07(+4.22%)
May 01, 2025 1.700 1.700 1.620 1.660 15,941 +0.00(+0.00%)
Apr 30, 2025 1.700 1.700 1.560 1.660 39,467 -0.01(-0.60%)
Apr 29, 2025 1.650 1.670 1.530 1.670 38,427 +0.04(+2.45%)
Apr 28, 2025 1.630 1.690 1.600 1.630 25,663 -0.07(-4.12%)
Apr 25, 2025 1.790 1.863 1.610 1.700 97,638 -0.08(-4.49%)
Apr 24, 2025 1.640 1.825 1.433 1.780 110,433 +0.23(+14.84%)
Apr 23, 2025 1.490 1.640 1.490 1.550 40,898 +0.01(+0.65%)
Apr 22, 2025 1.540 1.770 1.490 1.540 86,739 -0.01(-0.65%)
Apr 21, 2025 1.620 1.700 1.540 1.550 138,436 -0.20(-11.43%)
Apr 17, 2025 2.000 2.060 1.641 1.750 361,896 -0.37(-17.45%)
Apr 16, 2025 1.450 2.680 1.450 2.120 22,556,118 +0.76(+55.88%)
Apr 15, 2025 1.260 1.520 1.260 1.360 4,707 +0.04(+3.03%)
Apr 14, 2025 1.350 1.380 1.317 1.320 5,616 -0.06(-4.69%)
Apr 11, 2025 1.260 1.580 1.200 1.385 167,397 +0.12(+9.92%)
Apr 10, 2025 1.330 1.330 1.260 1.260 9,282 -0.08(-5.97%)
Apr 09, 2025 1.390 1.400 1.340 1.340 5,332 -0.05(-3.60%)
Apr 08, 2025 1.320 1.430 1.300 1.390 9,919 -0.02(-1.42%)
Apr 07, 2025 1.390 1.450 1.310 1.410 13,181 -0.04(-2.76%)
Apr 04, 2025 1.490 1.550 1.400 1.450 20,454 -0.11(-7.05%)
Apr 03, 2025 1.510 1.560 1.510 1.560 11,234 +0.04(+2.63%)
Apr 02, 2025 1.540 1.550 1.520 1.520 5,642 +0.03(+2.01%)
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.