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 (%)
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%)
Feb 02, 2009 36.03 37.64 35.02 37.26 615,442 +1.18(+3.27%)
Jan 30, 2009 37.12 37.50 35.61 36.08 473,421 -0.64(-1.74%)
Jan 29, 2009 36.55 37.09 36.20 36.72 459,234 +0.03(+0.08%)
Jan 28, 2009 37.85 37.96 35.88 36.69 645,616 -0.63(-1.69%)
Jan 27, 2009 37.72 38.85 36.86 37.32 538,351 -0.88(-2.30%)
Jan 26, 2009 36.62 39.29 36.62 38.20 942,802 +1.37(+3.72%)
Jan 23, 2009 35.50 37.26 35.00 36.83 713,983 +1.33(+3.75%)
Jan 22, 2009 35.42 36.15 34.99 35.50 724,210 -0.34(-0.95%)
Jan 21, 2009 34.25 36.15 34.12 35.84 917,622 +2.00(+5.91%)
Jan 20, 2009 35.00 35.43 33.44 33.84 513,882 -1.19(-3.40%)
Jan 16, 2009 34.09 35.75 34.05 35.03 710,733 +1.38(+4.10%)
Jan 15, 2009 31.48 34.05 30.37 33.65 496,702 +1.96(+6.18%)
Jan 14, 2009 33.00 33.20 31.21 31.69 366,508 -0.89(-2.73%)
Jan 13, 2009 31.71 32.98 31.20 32.58 242,163 +0.76(+2.39%)
Jan 12, 2009 32.16 32.72 31.15 31.82 310,603 -0.70(-2.15%)
Jan 09, 2009 32.75 33.90 30.88 32.52 392,130 +0.13(+0.40%)
Jan 08, 2009 33.30 34.30 31.71 32.39 612,963 -0.87(-2.62%)
Jan 07, 2009 35.68 35.68 33.05 33.26 514,844 -1.74(-4.97%)
Jan 06, 2009 33.38 35.57 32.11 35.00 1,184,203 -0.85(-2.37%)
Jan 05, 2009 35.80 36.19 35.10 35.85 648,707 +0.24(+0.67%)
Jan 02, 2009 37.40 38.24 35.55 35.61 571,948 -2.01(-5.34%)
Dec 31, 2008 36.70 38.33 36.48 37.62 419,307 +0.82(+2.23%)
Dec 30, 2008 36.25 36.96 35.74 36.80 308,197 +0.85(+2.36%)
Dec 29, 2008 37.25 37.25 35.55 35.95 225,612 -1.14(-3.07%)
Dec 26, 2008 36.34 37.43 36.23 37.09 118,907 +1.07(+2.97%)
Dec 24, 2008 35.94 36.77 35.50 36.02 118,174 -0.09(-0.25%)
Dec 23, 2008 36.66 37.94 35.53 36.11 491,811 -0.55(-1.50%)
Dec 22, 2008 34.50 36.79 34.50 36.66 845,783 +1.16(+3.27%)
Dec 19, 2008 34.35 35.63 33.58 35.50 555,196 +1.85(+5.50%)
Dec 18, 2008 33.35 34.39 32.98 33.65 257,174 +0.29(+0.87%)
Dec 17, 2008 33.41 34.12 32.90 33.36 196,580 -0.21(-0.63%)
Dec 16, 2008 32.63 34.61 32.25 33.57 454,423 +1.32(+4.09%)
Dec 15, 2008 33.32 35.41 31.51 32.25 417,307 -1.15(-3.44%)
Dec 12, 2008 31.90 33.44 31.52 33.40 189,113 +0.87(+2.67%)
Dec 11, 2008 31.56 33.36 31.56 32.53 325,127 +0.97(+3.07%)
Dec 10, 2008 32.91 33.23 31.09 31.56 198,829 -0.93(-2.86%)
Dec 09, 2008 33.40 33.96 31.72 32.49 372,624 -1.13(-3.36%)
Dec 08, 2008 32.51 33.98 31.01 33.62 902,079 +1.18(+3.64%)
Dec 05, 2008 27.13 32.91 27.13 32.44 1,288,501 +5.53(+20.55%)
Dec 04, 2008 26.34 28.19 25.89 26.91 514,277 -0.02(-0.07%)
Dec 03, 2008 25.31 27.28 23.63 26.93 378,707 +2.33(+9.47%)
Dec 02, 2008 26.38 26.87 23.94 24.60 399,745 -1.32(-5.09%)
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.