Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 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 (%)
Sep 26, 2024 2.160 2.375 2.000 2.180 106,860 +0.00(+0.00%)
Sep 25, 2024 2.720 2.871 2.070 2.180 216,602 -0.56(-20.44%)
Sep 24, 2024 2.720 2.940 2.550 2.740 163,596 -0.14(-4.86%)
Sep 23, 2024 2.580 3.220 2.580 2.880 570,709 +0.09(+3.23%)
Sep 20, 2024 2.700 2.950 2.450 2.790 1,114,178 +0.19(+7.31%)
Sep 19, 2024 2.760 4.000 2.210 2.600 59,957,892 +1.46(+128.07%)
Sep 18, 2024 1.320 1.530 1.140 1.140 115,985 -0.12(-9.52%)
Sep 17, 2024 1.610 1.640 1.260 1.260 7,830 -0.33(-20.75%)
Sep 16, 2024 1.650 1.650 1.480 1.590 12,746 -0.16(-9.14%)
Sep 13, 2024 1.770 1.890 1.660 1.750 9,529 -0.01(-0.85%)
Sep 12, 2024 1.550 1.830 1.550 1.765 8,682 -0.06(-3.02%)
Sep 11, 2024 1.830 1.910 1.820 1.820 1,713 +0.00(+0.00%)
Sep 10, 2024 1.570 1.820 1.506 1.820 3,944 +0.13(+7.69%)
Sep 09, 2024 1.780 1.800 1.676 1.690 2,601 -0.23(-11.75%)
Sep 06, 2024 1.760 1.915 1.760 1.915 570 +0.11(+6.39%)
Sep 05, 2024 2.080 2.130 1.800 1.800 11,129 -0.20(-10.00%)
Sep 04, 2024 2.090 2.090 1.806 2.000 5,086 +0.28(+16.28%)
Sep 03, 2024 2.105 2.105 1.720 1.720 14,427 -0.18(-9.69%)
Aug 30, 2024 2.050 2.090 1.900 1.905 4,514 -0.15(-7.09%)
Aug 29, 2024 2.140 3.000 2.030 2.050 18,167 +0.01(+0.49%)
Aug 28, 2024 2.200 2.207 2.040 2.040 3,611 -0.15(-6.64%)
Aug 27, 2024 2.185 2.185 2.185 2.185 1,344 -0.07(-2.96%)
Aug 26, 2024 2.530 2.660 2.240 2.252 3,408 -0.30(-11.70%)
Aug 23, 2024 2.380 2.860 2.080 2.550 6,702 +0.17(+7.14%)
Aug 22, 2024 2.300 3.100 2.000 2.380 40,987 +0.10(+4.34%)
Aug 21, 2024 2.679 2.679 2.281 2.281 13,256 +0.04(+1.83%)
Aug 20, 2024 2.750 2.850 2.120 2.240 4,735 -0.27(-10.76%)
Aug 19, 2024 2.880 2.900 2.500 2.510 6,340 -0.52(-17.16%)
Aug 16, 2024 3.120 3.200 3.030 3.030 3,986 -0.24(-7.34%)
Aug 15, 2024 3.290 3.400 3.250 3.270 1,165 -0.42(-11.38%)
Aug 14, 2024 3.717 3.717 3.690 3.690 1,040 +0.05(+1.37%)
Aug 13, 2024 3.650 3.695 3.640 3.640 2,750 +0.01(+0.28%)
Aug 12, 2024 3.630 3.700 3.630 3.630 1,064 -0.05(-1.36%)
Aug 09, 2024 3.680 3.680 3.680 3.680 651 -0.00(-0.02%)
Aug 08, 2024 3.130 3.681 3.130 3.681 5,240 +0.08(+2.24%)
Aug 07, 2024 3.880 3.880 3.600 3.600 2,326 -0.01(-0.27%)
Aug 06, 2024 3.630 3.630 3.610 3.610 898 -0.19(-5.00%)
Aug 05, 2024 3.750 3.800 3.710 3.800 6,273 +0.00(+0.00%)
Aug 02, 2024 3.550 3.900 3.290 3.800 6,298 +0.27(+7.74%)
Aug 01, 2024 3.390 3.527 3.390 3.527 1,105 -0.05(-1.51%)
Jul 31, 2024 3.571 3.585 3.510 3.581 1,268 +0.06(+1.73%)
Jul 30, 2024 3.520 3.520 3.520 3.520 504 +0.04(+1.15%)
Jul 29, 2024 3.610 3.646 3.350 3.480 6,598 -0.13(-3.60%)
Jul 26, 2024 3.600 3.700 3.587 3.610 1,428 -0.04(-1.10%)
Jul 25, 2024 3.250 3.650 3.240 3.650 9,370 +0.01(+0.27%)
Jul 24, 2024 3.480 3.640 3.450 3.640 2,094 +0.16(+4.60%)
Jul 23, 2024 3.390 3.600 3.300 3.480 7,392 +0.13(+3.88%)
Jul 22, 2024 3.350 3.416 3.300 3.350 2,297 -0.09(-2.62%)
Jul 19, 2024 3.400 3.440 3.400 3.440 3,448 +0.00(+0.00%)
Jul 18, 2024 3.490 3.650 3.120 3.440 5,718 -0.16(-4.44%)
Jul 17, 2024 3.760 3.760 3.600 3.600 8,389 +0.15(+4.35%)
Jul 16, 2024 3.490 3.690 3.000 3.450 54,925 -0.50(-12.66%)
Jul 15, 2024 3.100 4.750 2.540 3.950 304,977 +0.85(+27.42%)
Jul 12, 2024 2.900 3.100 2.750 3.100 3,159 +0.10(+3.33%)
Jul 11, 2024 2.950 3.010 2.950 3.000 1,457 +0.19(+6.76%)
Jul 10, 2024 2.570 2.810 2.420 2.810 7,429 +0.19(+7.05%)
Jul 09, 2024 2.590 2.771 2.253 2.625 10,233 +0.08(+3.35%)
Jul 08, 2024 2.106 2.540 2.077 2.540 4,834 +0.14(+5.83%)
Jul 05, 2024 2.350 2.420 2.000 2.400 8,504 -0.06(-2.44%)
Jul 03, 2024 2.460 2.460 2.460 2.460 330 -0.04(-1.60%)
Jul 02, 2024 2.410 2.500 2.410 2.500 1,578 +0.17(+7.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.