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

Athena Technology Acquisition Corp Cl A (NQ: ATHN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 128.29 128.29 120.03 122.47 1,329,041 -4.98(-3.91%)
Apr 27, 2018 131.00 133.00 123.36 127.45 2,139,822 -15.57(-10.89%)
Apr 26, 2018 143.41 144.49 141.33 143.02 419,708 +0.55(+0.39%)
Apr 25, 2018 144.34 144.34 139.75 142.47 562,560 -1.60(-1.11%)
Apr 24, 2018 144.59 147.78 142.50 144.07 458,926 +0.82(+0.57%)
Apr 23, 2018 146.63 146.81 141.92 143.25 333,522 -2.82(-1.93%)
Apr 20, 2018 147.00 148.72 145.75 146.07 340,270 +0.01(+0.01%)
Apr 19, 2018 146.29 146.58 144.56 146.06 220,488 -0.97(-0.66%)
Apr 18, 2018 147.13 148.61 146.49 147.03 238,212 +0.27(+0.18%)
Apr 17, 2018 145.01 146.99 145.01 146.76 138,800 +2.64(+1.83%)
Apr 16, 2018 142.59 145.41 142.03 144.12 170,874 +1.92(+1.35%)
Apr 13, 2018 144.68 144.68 141.14 142.20 144,151 -2.18(-1.51%)
Apr 12, 2018 144.17 145.22 142.91 144.38 308,672 +1.01(+0.70%)
Apr 11, 2018 139.06 144.10 138.38 143.37 369,223 +4.46(+3.21%)
Apr 10, 2018 139.47 140.40 137.68 138.91 933,305 +1.42(+1.03%)
Apr 09, 2018 140.05 140.83 137.45 137.49 262,589 -1.29(-0.93%)
Apr 06, 2018 143.54 143.54 138.21 138.78 204,593 -5.61(-3.89%)
Apr 05, 2018 142.06 145.32 141.12 144.39 534,988 +2.79(+1.97%)
Apr 04, 2018 136.33 142.16 134.12 141.60 536,317 +3.71(+2.69%)
Apr 03, 2018 138.62 140.25 135.70 137.89 309,477 +0.27(+0.20%)
Apr 02, 2018 142.45 142.80 133.60 137.62 573,369 -5.41(-3.78%)
Mar 29, 2018 143.03 143.03 143.03 0 +2.27(+1.61%)
Mar 28, 2018 140.84 142.65 139.22 140.76 2,044,750 -0.16(-0.11%)
Mar 27, 2018 143.64 144.48 140.08 140.92 435,152 -1.78(-1.25%)
Mar 26, 2018 141.00 143.83 140.89 142.70 571,456 +3.44(+2.47%)
Mar 23, 2018 141.97 143.62 139.04 139.26 216,826 -2.30(-1.62%)
Mar 22, 2018 144.16 146.73 141.26 141.56 265,541 -4.12(-2.83%)
Mar 21, 2018 143.22 146.20 143.22 145.68 206,214 +2.67(+1.87%)
Mar 20, 2018 144.73 144.73 141.60 143.01 268,112 -1.60(-1.11%)
Mar 19, 2018 142.22 144.92 141.11 144.61 281,816 +1.61(+1.13%)
Mar 16, 2018 145.16 145.91 141.04 143.00 498,513 -1.83(-1.26%)
Mar 15, 2018 146.29 148.68 143.99 144.83 356,201 -0.79(-0.54%)
Mar 14, 2018 146.15 147.02 142.84 145.62 489,525 -0.39(-0.27%)
Mar 13, 2018 149.07 149.67 145.50 146.01 268,961 -3.06(-2.05%)
Mar 12, 2018 147.80 149.45 146.71 149.07 297,923 +1.22(+0.83%)
Mar 09, 2018 145.71 148.98 145.08 147.85 484,455 +3.00(+2.07%)
Mar 08, 2018 142.99 145.36 142.46 144.85 343,519 +2.27(+1.59%)
Mar 07, 2018 143.91 142.58 339,964 +2.09(+1.49%)
Mar 06, 2018 141.33 142.26 139.51 140.49 427,448 -1.26(-0.89%)
Mar 05, 2018 137.97 142.73 137.97 141.75 511,891 +2.69(+1.93%)
Mar 02, 2018 134.80 139.69 134.55 139.06 354,995 +1.57(+1.14%)
Mar 01, 2018 139.27 139.97 136.41 137.49 358,197 -2.25(-1.61%)
Feb 28, 2018 139.82 142.80 139.69 139.74 250,256 +0.42(+0.30%)
Feb 27, 2018 140.95 142.14 139.32 139.32 218,516 -2.00(-1.42%)
Feb 26, 2018 139.87 142.14 139.42 141.32 504,302 +1.44(+1.03%)
Feb 23, 2018 138.27 140.22 137.34 139.88 239,728 +1.66(+1.20%)
Feb 22, 2018 138.78 140.73 137.61 138.22 395,593 +1.35(+0.99%)
Feb 21, 2018 136.12 139.41 135.75 136.87 211,033 +1.40(+1.03%)
Feb 20, 2018 138.50 139.17 134.80 135.47 375,078 -3.35(-2.41%)
Feb 16, 2018 138.82 138.82 138.82 0 -2.42(-1.71%)
Feb 15, 2018 141.97 136.33 141.24 768,859 +3.50(+2.54%)
Feb 14, 2018 129.41 138.11 129.41 137.74 663,034 +7.34(+5.63%)
Feb 13, 2018 131.68 131.68 129.16 130.40 481,268 -2.17(-1.64%)
Feb 12, 2018 131.31 134.18 129.27 132.57 296,023 +1.50(+1.14%)
Feb 09, 2018 128.99 132.15 127.01 131.07 571,880 +3.80(+2.99%)
Feb 08, 2018 138.93 139.42 127.13 127.27 971,998 -6.81(-5.08%)
Feb 07, 2018 133.31 136.09 132.67 134.08 584,020 +1.32(+0.99%)
Feb 06, 2018 139.16 141.17 130.67 132.76 1,386,979 -9.24(-6.51%)
Feb 05, 2018 142.22 144.98 139.79 142.00 1,228,476 -0.25(-0.18%)
Feb 02, 2018 133.00 144.92 132.50 142.25 1,831,854 +17.34(+13.88%)
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.