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, 2009 30.71 32.80 30.61 31.80 1,198,886 +1.48(+4.88%)
Apr 29, 2009 28.53 30.64 28.31 30.32 1,104,986 +1.84(+6.46%)
Apr 28, 2009 28.21 28.79 28.05 28.48 387,407 -0.04(-0.14%)
Apr 27, 2009 28.00 28.81 28.00 28.52 519,341 -0.01(-0.04%)
Apr 24, 2009 28.85 29.35 28.32 28.53 908,271 -0.21(-0.73%)
Apr 23, 2009 29.62 30.24 28.16 28.74 602,180 -0.95(-3.20%)
Apr 22, 2009 28.19 30.51 28.19 29.69 863,526 +1.15(+4.03%)
Apr 21, 2009 28.41 29.08 28.17 28.54 486,063 -0.22(-0.76%)
Apr 20, 2009 28.22 29.11 27.69 28.76 459,180 -0.27(-0.93%)
Apr 17, 2009 29.32 29.32 28.47 29.03 705,761 -0.20(-0.68%)
Apr 16, 2009 28.47 29.58 27.60 29.23 706,788 +0.80(+2.81%)
Apr 15, 2009 28.46 28.98 27.92 28.43 595,131 -0.77(-2.64%)
Apr 14, 2009 29.10 29.43 28.72 29.20 614,519 -0.39(-1.32%)
Apr 13, 2009 27.61 29.79 27.61 29.59 766,418 +1.37(+4.85%)
Apr 09, 2009 25.10 28.32 25.07 28.22 918,674 +3.35(+13.47%)
Apr 08, 2009 23.81 24.89 23.57 24.87 733,778 +1.13(+4.76%)
Apr 07, 2009 24.39 24.41 23.63 23.74 404,924 -1.20(-4.81%)
Apr 06, 2009 25.97 26.20 24.36 24.94 703,250 -1.61(-6.06%)
Apr 03, 2009 25.10 26.67 24.75 26.55 788,576 +1.20(+4.73%)
Apr 02, 2009 24.32 25.38 23.98 25.35 647,742 +1.39(+5.80%)
Apr 01, 2009 23.88 24.19 23.36 23.96 965,735 -0.15(-0.62%)
Mar 31, 2009 23.90 24.52 23.15 24.11 1,063,132 +0.52(+2.20%)
Mar 30, 2009 24.55 24.99 23.15 23.59 1,042,686 -2.06(-8.03%)
Mar 26, 2009 24.04 26.05 24.01 25.65 703,133 +1.52(+6.30%)
Mar 25, 2009 24.81 24.82 23.81 24.13 1,087,116 -0.10(-0.41%)
Mar 24, 2009 25.61 25.92 24.15 24.23 1,645,225 -1.60(-6.19%)
Mar 23, 2009 25.36 27.47 24.80 25.83 997,402 -0.92(-3.44%)
Mar 20, 2009 27.47 27.72 26.65 26.75 493,480 -0.50(-1.83%)
Mar 19, 2009 28.74 29.00 27.15 27.25 398,139 -1.36(-4.75%)
Mar 18, 2009 27.40 28.71 27.19 28.61 370,795 +1.16(+4.23%)
Mar 17, 2009 26.93 27.50 25.30 27.45 531,736 +0.42(+1.55%)
Mar 16, 2009 28.30 29.00 26.91 27.03 453,671 -1.33(-4.69%)
Mar 13, 2009 27.61 28.49 27.14 28.36 276,817 +0.72(+2.60%)
Mar 12, 2009 25.96 27.89 25.35 27.64 672,318 +0.90(+3.37%)
Mar 11, 2009 28.05 28.12 24.93 26.74 1,329,114 -1.86(-6.50%)
Mar 10, 2009 26.63 28.60 26.62 28.60 583,414 +1.97(+7.40%)
Mar 09, 2009 26.36 27.40 25.89 26.63 722,028 -0.03(-0.11%)
Mar 06, 2009 27.50 28.00 25.67 26.66 774,165 -0.84(-3.05%)
Mar 05, 2009 26.37 27.63 25.68 27.50 718,638 +0.55(+2.04%)
Mar 04, 2009 25.61 27.31 25.60 26.95 715,760 +1.28(+4.99%)
Mar 02, 2009 26.80 27.00 25.55 25.67 1,318,717 +0.17(+0.67%)
Feb 27, 2009 31.02 31.34 24.14 25.50 5,370,892 -8.67(-25.37%)
Feb 26, 2009 35.17 35.97 33.67 34.17 640,600 -0.98(-2.79%)
Feb 25, 2009 35.45 36.18 34.62 35.15 802,281 -0.28(-0.79%)
Feb 24, 2009 34.40 35.60 33.50 35.43 351,111 +1.11(+3.23%)
Feb 23, 2009 34.01 34.74 33.51 34.32 618,177 +0.64(+1.90%)
Feb 20, 2009 33.24 34.06 32.33 33.68 407,003 -0.11(-0.33%)
Feb 19, 2009 34.14 34.50 33.51 33.79 255,488 -0.20(-0.59%)
Feb 18, 2009 35.00 35.08 33.21 33.99 439,437 -0.70(-2.02%)
Feb 17, 2009 35.41 35.49 34.00 34.69 541,608 -0.79(-2.23%)
Feb 13, 2009 35.15 35.91 34.80 35.48 946,830 +0.39(+1.11%)
Feb 12, 2009 34.22 35.39 33.05 35.09 539,964 +0.15(+0.43%)
Feb 11, 2009 35.70 35.99 34.85 34.94 294,679 -0.68(-1.91%)
Feb 10, 2009 36.25 36.80 35.15 35.62 449,543 -0.22(-0.61%)
Feb 09, 2009 36.17 36.50 35.25 35.84 344,554 -0.37(-1.02%)
Feb 06, 2009 35.53 36.59 35.00 36.21 413,707 +0.83(+2.35%)
Feb 05, 2009 36.88 37.01 35.08 35.38 1,167,018 -1.82(-4.89%)
Feb 04, 2009 37.10 38.68 36.34 37.20 549,375 -0.38(-1.01%)
Feb 03, 2009 37.32 38.00 36.50 37.58 447,381 +0.32(+0.86%)
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.