NasdaqCM - Nasdaq Real Time Price USD

Zeo Energy Corp. (ZEO)

Compare
3.1800
-0.0600
(-1.85%)
As of 2:56:32 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253.04003.19002.69003.18003.1800246,080
Jan 21, 20253.30003.32002.86003.24003.2400654,000
Jan 17, 20253.66003.88002.88003.30003.300033,572,500
Jan 16, 20252.65002.87002.18002.34002.3400125,900
Jan 15, 20252.10002.78002.10002.66002.6600127,100
Jan 14, 20252.06002.15002.02002.02002.020020,300
Jan 13, 20252.15002.33001.98002.10002.100058,500
Jan 10, 20252.31002.37302.14002.17002.170076,300
Jan 8, 20252.33002.51002.21202.35002.350076,900
Jan 7, 20252.60002.78702.25002.35002.3500125,000
Jan 6, 20253.46003.64902.59002.59002.5900316,100
Jan 3, 20253.70003.75003.14003.43003.4300182,700
Jan 2, 20253.39003.95003.30003.65003.6500271,500
Dec 31, 20243.31003.44502.81003.43003.4300358,700
Dec 30, 20242.99003.49002.68003.07003.0700462,300
Dec 27, 20243.13003.13102.36002.88002.8800630,800
Dec 26, 20242.19003.08202.19002.60002.6000569,600
Dec 24, 20241.98002.34401.97502.14002.1400131,000
Dec 23, 20241.97002.16001.82002.05002.0500159,500
Dec 20, 20241.60002.97001.59502.04002.04001,203,200
Dec 19, 20241.80001.90001.50001.52001.520091,700
Dec 18, 20241.91001.98001.78001.78001.780085,900
Dec 17, 20242.35002.35001.80001.85001.850078,600
Dec 16, 20242.56002.56002.14102.28002.2800137,800
Dec 13, 20242.44002.80002.40002.54002.5400125,900
Dec 12, 20242.78002.83502.42002.51002.5100162,500
Dec 11, 20242.84003.05002.68002.89002.8900703,500
Dec 10, 20242.57002.80002.41002.75002.75001,174,700
Dec 9, 20242.70002.80002.20002.65002.650048,152,200
Dec 6, 20241.32001.44001.27001.35001.35001,138,700
Dec 5, 20241.75002.47001.35001.35001.35001,304,900
Dec 4, 20241.54001.75001.31001.61801.6180123,900
Dec 3, 20241.32001.53001.29001.53001.530056,900
Dec 2, 20241.28001.44001.25001.36001.360036,600
Nov 29, 20241.29001.35001.29001.29001.29001,600
Nov 27, 20241.21101.30501.21101.27001.270012,000
Nov 26, 20241.29601.33001.29601.31001.31008,400
Nov 25, 20241.46301.46301.26001.34001.340010,400
Nov 22, 20241.35001.35701.31001.31001.310011,100
Nov 21, 20241.30001.36001.30001.33001.330013,200
Nov 20, 20241.20001.27001.20001.25001.250012,200
Nov 19, 20241.21101.23501.21001.21001.210010,700
Nov 18, 20241.21001.26901.21001.24001.240013,200
Nov 15, 20241.21001.22001.21001.21001.21005,200
Nov 14, 20241.21001.24001.21001.22001.220013,300
Nov 13, 20241.24001.25001.21001.21001.210020,300
Nov 12, 20241.22001.35001.21001.26001.260057,600
Nov 11, 20241.28001.28001.21001.22001.220019,600
Nov 8, 20241.21001.21001.05101.20001.200031,900
Nov 7, 20241.29001.29001.20001.21501.215037,400
Nov 6, 20241.31001.43001.30001.30001.300023,700
Nov 5, 20241.37001.43001.33001.33001.330029,200
Nov 4, 20241.45001.45001.35001.40001.400034,000
Nov 1, 20241.35001.66701.30001.40001.4000185,300
Oct 31, 20241.36001.37001.30001.30001.300021,200
Oct 30, 20241.40001.40001.32001.37001.370025,500
Oct 29, 20241.45001.45001.35001.40001.400018,300
Oct 28, 20241.37001.38001.32001.38001.380025,800
Oct 25, 20241.35001.37001.28001.31001.310056,900
Oct 24, 20241.36001.42001.32001.35001.350036,200
Oct 23, 20241.39001.48701.27001.32001.320046,200
Oct 22, 20241.32001.49001.30601.38101.381075,500
Oct 21, 20241.36001.36001.30001.31001.310024,500
Oct 18, 20241.36001.44001.31001.36001.360040,700
Oct 17, 20241.31001.36001.29001.31001.310069,900
Oct 16, 20241.43001.48001.30001.30001.3000127,300
Oct 15, 20241.41001.58001.41001.52001.520023,800
Oct 14, 20241.62001.63001.43001.45001.450091,700
Oct 11, 20241.66501.70901.60001.61001.610030,300
Oct 10, 20241.72001.88101.60001.64501.645018,200
Oct 9, 20241.75001.78001.65001.68501.685068,400
Oct 8, 20241.75001.78901.62001.72001.720053,500
Oct 7, 20241.82001.96001.55001.61801.618041,000
Oct 4, 20241.80001.94001.74001.77001.770047,600
Oct 3, 20241.66001.84001.61801.74001.740081,000
Oct 2, 20241.86001.86001.62001.66001.660055,900
Oct 1, 20241.66002.08001.62001.80001.8000106,000
Sep 30, 20242.01002.05001.60001.69001.690091,600
Sep 27, 20242.20002.24002.10602.11002.110030,200
Sep 26, 20242.16002.37502.00002.18002.1800106,800
Sep 25, 20242.72002.87102.07002.18002.1800216,700
Sep 24, 20242.72002.94002.55002.74002.7400163,500
Sep 23, 20242.58003.22002.58002.88002.8800570,900
Sep 20, 20242.70002.95002.45002.79002.79001,114,200
Sep 19, 20242.76004.00002.21002.60002.600059,973,200
Sep 18, 20241.32001.53001.14001.14001.1400118,900
Sep 17, 20241.61501.64001.26001.26001.26007,800
Sep 16, 20241.65001.65001.48001.59001.590012,700
Sep 13, 20241.77001.89001.66001.75001.75009,500
Sep 12, 20241.55001.83001.55001.76501.76508,700
Sep 11, 20241.83001.91001.82001.82001.82001,700
Sep 10, 20241.57001.82001.50601.82001.82003,900
Sep 9, 20241.78001.80001.67601.69001.69002,600
Sep 6, 20241.76001.91501.76001.91501.9150600
Sep 5, 20242.08002.13001.80001.80001.800011,100
Sep 4, 20242.09002.09001.80602.00002.00005,100
Sep 3, 20242.10502.10501.72001.72001.720014,400
Aug 30, 20242.05002.09001.90001.90501.90504,500
Aug 29, 20242.14003.00002.03002.05002.050018,200
Aug 28, 20242.20002.20702.04002.04002.04003,600
Aug 27, 20242.18502.18502.18502.18502.18501,300
Aug 26, 20242.53202.66002.24002.25202.25203,400
Aug 23, 20242.38002.86002.08002.55002.55006,700
Aug 22, 20242.30003.10002.00002.38002.380040,900
Aug 21, 20242.67902.67902.28102.28102.281013,300
Aug 20, 20242.75002.85002.12002.24002.24004,700
Aug 19, 20242.88002.90002.50002.51002.51006,300
Aug 16, 20243.12003.20003.03003.03003.03004,000
Aug 15, 20243.29003.40003.25003.27003.27001,200
Aug 14, 20243.71703.71703.69003.69003.69001,000
Aug 13, 20243.65003.69503.64003.64003.64002,800
Aug 12, 20243.63003.70003.63003.63003.63001,100
Aug 9, 20243.68003.68003.68003.68003.6800700
Aug 8, 20243.13003.68103.13003.68103.68105,200
Aug 7, 20243.88003.88003.60003.60003.60002,300
Aug 6, 20243.63003.63003.61003.61003.6100900
Aug 5, 20243.75003.80003.71003.80003.80006,300
Aug 2, 20243.55003.90003.29003.80003.80006,300
Aug 1, 20243.39003.52703.39003.52703.52701,100
Jul 31, 20243.57103.58503.51003.58103.58101,300
Jul 30, 20243.52003.52003.52003.52003.5200500
Jul 29, 20243.61003.64603.35003.48003.48006,600
Jul 26, 20243.60003.70003.58703.61003.61001,400
Jul 25, 20243.25003.65003.24003.65003.65009,400
Jul 24, 20243.48003.64003.45003.64003.64002,100
Jul 23, 20243.39003.60003.30003.48003.48007,400
Jul 22, 20243.35003.41603.30003.35003.35002,300
Jul 19, 20243.40003.44003.40003.44003.44003,400
Jul 18, 20243.49003.65003.12003.44003.44005,700
Jul 17, 20243.76003.76003.60003.60003.60008,400
Jul 16, 20243.49003.69003.00003.45003.450054,900
Jul 15, 20243.10004.75002.54003.95003.9500305,000
Jul 12, 20242.90503.10002.75003.10003.10003,200
Jul 11, 20242.95003.01002.95003.00003.00001,500
Jul 10, 20242.57002.81002.42002.81002.81007,400
Jul 9, 20242.59002.77102.25402.62502.625010,200
Jul 8, 20242.10602.54002.07702.54002.54004,800
Jul 5, 20242.35002.42002.00002.40002.40008,500
Jul 3, 20242.46002.46002.46002.46002.4600300
Jul 2, 20242.41002.50002.41002.50002.50001,600
Jul 1, 20242.30002.40002.27002.33002.33002,400
Jun 28, 20242.20002.20002.02002.15002.15008,300
Jun 27, 20242.85003.01002.15002.18002.180012,200
Jun 26, 20243.31003.31003.19003.19003.1900600
Jun 25, 20243.43003.45903.28003.38003.38001,700
Jun 24, 20244.10004.11003.48003.48003.48003,700
Jun 21, 20244.12304.33003.64003.64003.640025,100
Jun 20, 20244.15004.45004.06904.38004.38008,300
Jun 18, 20244.45004.70004.20004.44004.44007,100
Jun 17, 20244.60004.60004.38004.50004.50002,500
Jun 14, 20244.40004.73904.40004.60904.60901,900
Jun 13, 20244.48404.48404.43004.43004.43002,300
Jun 12, 20244.40004.69504.14004.59004.59003,000
Jun 11, 20244.50004.56004.34504.40004.400054,200
Jun 10, 20244.50004.60004.46004.46004.460012,200
Jun 7, 20244.53004.58104.50004.51004.51001,600
Jun 6, 20244.66004.68004.50004.63004.63004,000
Jun 5, 20244.60004.69504.23004.66004.66005,100
Jun 4, 20244.50004.63004.30004.55004.55005,500
Jun 3, 20244.60004.67804.50004.65004.65003,000
May 31, 20244.68004.82504.66004.66004.66003,800
May 30, 20244.77804.77904.70004.77904.7790900
May 29, 20244.81004.81004.26004.67004.67005,300
May 28, 20244.62004.80004.62004.71304.71306,800
May 24, 20244.76304.95904.65804.86604.866012,000
May 23, 20244.77504.90004.61804.85004.850012,300
May 22, 20244.98004.98004.88004.88004.880043,400
May 21, 20244.90004.94004.66004.88004.88002,200
May 20, 20244.91004.91004.90004.90004.9000900
May 17, 20244.73004.94404.69004.91004.91007,200
May 16, 20244.75504.86004.74004.86004.86002,800
May 15, 20244.73904.95004.72004.85004.85001,500
May 14, 20245.00005.00004.74004.95004.95001,500
May 13, 20244.75005.00004.72005.00005.00002,500
May 10, 20245.01005.01005.01005.01005.0100200
May 9, 20244.88505.05004.74005.02005.02001,800
May 8, 20245.21005.25004.82205.04005.040010,000
May 7, 20244.81004.98004.63404.63404.63404,400
May 6, 20244.81504.95004.50004.53004.530013,400
May 3, 20244.73504.94904.52004.90804.90804,600
May 2, 20244.60904.78004.51004.51004.51001,500
May 1, 20244.63604.69004.40004.60004.60002,000
Apr 30, 20244.65005.05004.45004.51904.519027,500
Apr 29, 20244.43904.67004.03004.52104.52103,400
Apr 26, 20244.74904.74904.74904.74904.7490300
Apr 25, 20244.99005.03004.34004.90004.900012,300
Apr 24, 20245.10005.10004.90004.97504.97504,100
Apr 23, 20245.06005.24505.00005.14005.140016,000
Apr 22, 20245.05005.19505.05005.15005.15008,500
Apr 19, 20245.01005.19204.99005.00005.00007,700
Apr 18, 20244.75005.20004.75005.01005.01002,000
Apr 17, 20245.38505.38505.20005.20005.20006,100
Apr 16, 20245.30005.34005.20005.20005.20006,200
Apr 15, 20245.40005.49005.11005.20005.20006,700
Apr 12, 20245.40005.49005.40005.40005.40004,800
Apr 11, 20245.75005.80005.09005.32005.320075,800
Apr 10, 20245.40005.69005.40005.46905.469067,400
Apr 9, 20245.55005.67005.40005.41005.41009,800
Apr 8, 20245.70005.87005.41005.64005.640092,000
Apr 5, 20245.54005.60005.47005.60005.60005,100
Apr 4, 20245.40005.65005.40005.64005.64006,600
Apr 3, 20245.40005.67005.40005.67005.670011,700
Apr 2, 20245.50005.80005.32005.80005.800022,100
Apr 1, 20245.65005.90005.50005.76005.760022,100
Mar 28, 20246.00006.62005.66005.70005.700072,500
Mar 27, 20245.65006.01005.65006.01006.01001,500
Mar 26, 20245.22005.95005.21005.89005.890020,000
Mar 25, 20246.00006.20005.86105.94005.94007,800
Mar 22, 20246.20006.41005.96006.28006.28007,300
Mar 21, 20245.91006.20705.91006.20706.20704,100
Mar 20, 20246.03006.60006.03006.19006.19008,300
Mar 19, 20246.10006.70006.10006.15006.150012,700
Mar 18, 20246.11006.75006.11006.50006.500036,200
Mar 15, 20248.47008.90005.53006.48006.4800554,000
Mar 14, 20248.01008.07005.46006.50006.500024,600
Mar 13, 20247.46007.77006.50006.97006.970027,800
Mar 12, 20248.20008.74807.42007.70007.70004,300
Mar 11, 20247.30008.42106.99008.25108.2510287,100
Mar 8, 20246.91007.60006.50106.95006.950027,200
Mar 7, 20246.65007.08006.15006.55006.550030,000
Mar 6, 20246.29006.75005.78506.75006.750020,600
Mar 5, 20246.13006.13005.90005.90005.9000900
Mar 4, 20246.79107.17505.94906.66006.66007,000
Mar 1, 202410.000010.00005.51006.21006.210083,200
Feb 29, 202411.510011.600011.510011.520011.5200116,500
Feb 28, 202411.600011.600011.510011.510011.51002,000
Feb 27, 202411.590011.600011.500011.500011.500063,900
Feb 26, 202411.500011.500011.500011.500011.5000-
Feb 23, 202411.450011.500011.450011.500011.50004,200
Feb 22, 202411.420011.420011.420011.420011.4200-
Feb 21, 202411.420011.420011.420011.420011.4200-
Feb 20, 202411.420011.420011.420011.420011.420024,800
Feb 16, 202411.421011.421011.421011.421011.4210-
Feb 15, 202411.421011.421011.421011.421011.4210100
Feb 14, 202411.410011.420011.410011.420011.4200167,100
Feb 13, 202411.380011.380011.380011.380011.3800200,600
Feb 12, 202411.340011.380011.340011.380011.3800350,900
Feb 9, 202411.360011.360011.360011.360011.3600-
Feb 8, 202411.360011.360011.360011.360011.3600-
Feb 7, 202411.360011.360011.360011.360011.3600-
Feb 6, 202411.360011.360011.360011.360011.3600-
Feb 5, 202411.360011.360011.360011.360011.360050,900
Feb 2, 202411.340011.340011.340011.340011.3400200
Feb 1, 202411.400011.400011.400011.400011.4000-
Jan 31, 202411.400011.400011.400011.400011.4000-
Jan 30, 202411.400011.400011.400011.400011.4000-
Jan 29, 202411.400011.400011.400011.400011.4000-
Jan 26, 202411.400011.400011.400011.400011.4000100
Jan 25, 202411.400011.400011.400011.400011.40002,000
Jan 24, 202411.320011.320011.320011.320011.3200-
Jan 23, 202411.320011.320011.320011.320011.3200-
Jan 22, 202411.320011.320011.320011.320011.3200-

Related Tickers

SPI SPI Energy Co., Ltd.
0.7660
0.00%
 
SHLS Shoals Technologies Group, Inc.
4.3600
-5.63%
 
VSTE Vast Renewables Limited
1.0450
-3.24%
 
RUN Sunrun Inc.
8.72
-5.48%
 
NOVA Sunnova Energy International Inc.
3.0099
-1.96%
 
MAXN Maxeon Solar Technologies, Ltd.
6.60
-1.78%
 
ARRY Array Technologies, Inc.
6.52
-4.40%
 
VVPR VivoPower International PLC
1.1189
-1.85%
 
SOL Emeren Group Ltd
1.9887
-1.06%
 
SEDG SolarEdge Technologies, Inc.
13.20
-3.65%