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 11, 2019 134.99 134.99 134.99 0 +0.01(+0.01%)
Feb 08, 2019 134.95 134.98 134.94 134.98 1,134,500 +0.03(+0.02%)
Feb 07, 2019 134.80 134.96 134.76 134.95 310,197 +0.05(+0.04%)
Feb 06, 2019 134.90 134.90 134.85 134.90 138,506 +0.04(+0.03%)
Feb 05, 2019 134.94 134.94 134.80 134.86 169,486 -0.04(-0.03%)
Feb 04, 2019 134.69 134.90 134.68 134.90 568,399 +0.14(+0.10%)
Feb 01, 2019 134.76 134.82 134.68 134.76 364,200 +0.02(+0.01%)
Jan 31, 2019 134.54 134.79 134.40 134.74 525,152 +0.17(+0.13%)
Jan 30, 2019 134.50 134.65 134.15 134.57 1,395,267 +0.17(+0.13%)
Jan 29, 2019 134.45 134.45 134.25 134.40 281,969 -0.05(-0.04%)
Jan 28, 2019 134.25 134.49 134.25 134.45 267,201 +0.17(+0.13%)
Jan 25, 2019 134.40 134.41 134.25 134.28 827,400 +0.03(+0.02%)
Jan 24, 2019 134.15 134.44 134.15 134.25 858,253 +0.10(+0.07%)
Jan 23, 2019 134.00 134.50 133.90 134.15 1,286,493 +0.28(+0.21%)
Jan 22, 2019 133.80 133.98 133.51 133.87 576,491 +0.04(+0.03%)
Jan 18, 2019 133.75 133.87 133.50 133.83 502,100 +0.24(+0.18%)
Jan 17, 2019 133.45 133.82 133.22 133.59 883,735 +0.07(+0.05%)
Jan 16, 2019 133.53 133.84 133.40 133.52 314,251 +0.08(+0.06%)
Jan 15, 2019 133.22 133.65 133.10 133.44 639,046 +0.36(+0.27%)
Jan 14, 2019 133.19 133.64 133.00 133.08 308,054 -0.30(-0.22%)
Jan 11, 2019 133.00 133.61 133.00 133.38 423,200 +0.33(+0.25%)
Jan 10, 2019 132.85 133.29 132.59 133.05 383,463 +0.05(+0.04%)
Jan 09, 2019 133.00 133.25 132.88 133.00 603,928 +0.15(+0.11%)
Jan 08, 2019 132.72 133.04 132.53 132.85 476,366 +0.47(+0.36%)
Jan 07, 2019 131.19 132.69 131.19 132.38 823,685 +0.91(+0.69%)
Jan 04, 2019 131.10 132.34 130.45 131.47 1,456,700 +0.92(+0.70%)
Jan 03, 2019 131.00 131.20 130.10 130.55 812,349 -0.44(-0.34%)
Jan 02, 2019 131.30 132.05 130.85 130.99 907,123 -0.94(-0.71%)
Dec 31, 2018 131.40 131.93 131.25 131.93 494,300 +0.93(+0.71%)
Dec 28, 2018 130.94 131.82 130.76 131.00 526,100 +0.05(+0.04%)
Dec 27, 2018 130.31 130.96 130.07 130.95 518,716 +0.75(+0.58%)
Dec 26, 2018 129.50 130.30 129.32 130.20 774,002 +1.19(+0.92%)
Dec 24, 2018 130.07 130.38 129.00 129.01 325,100 -1.29(-0.99%)
Dec 21, 2018 130.01 130.85 129.66 130.30 839,000 +0.10(+0.08%)
Dec 20, 2018 130.97 131.41 130.00 130.20 675,671 -0.51(-0.39%)
Dec 19, 2018 131.00 131.71 130.40 130.71 785,208 +0.28(+0.21%)
Dec 18, 2018 132.23 132.50 129.94 130.43 1,072,681 -1.65(-1.25%)
Dec 17, 2018 133.07 133.07 131.83 132.08 1,131,350 -0.64(-0.48%)
Dec 14, 2018 132.98 133.16 132.56 132.72 421,800 -0.27(-0.20%)
Dec 13, 2018 132.97 133.15 132.87 132.99 317,148 +0.17(+0.13%)
Dec 12, 2018 133.25 133.29 132.80 132.82 1,256,346 -0.33(-0.25%)
Dec 11, 2018 132.81 133.15 132.75 133.15 575,932 +0.65(+0.49%)
Dec 10, 2018 133.15 133.20 132.50 132.50 607,673 -0.66(-0.50%)
Dec 07, 2018 132.85 133.25 132.75 133.16 218,000 +0.11(+0.08%)
Dec 06, 2018 132.55 133.46 132.16 133.05 1,032,018 +0.57(+0.43%)
Dec 04, 2018 132.60 132.82 132.40 132.48 981,400 -0.09(-0.07%)
Dec 03, 2018 133.15 133.56 132.50 132.57 666,924 -0.53(-0.40%)
Nov 30, 2018 132.58 133.17 132.44 133.10 971,600 +0.53(+0.40%)
Nov 29, 2018 132.50 132.64 132.41 132.57 448,325 -0.03(-0.02%)
Nov 28, 2018 133.00 133.26 132.25 132.60 654,821 -0.07(-0.05%)
Nov 27, 2018 132.46 132.95 132.11 132.67 628,283 -0.03(-0.02%)
Nov 26, 2018 132.06 132.75 132.01 132.70 880,614 +0.53(+0.40%)
Nov 23, 2018 131.65 132.24 131.65 132.17 213,100 +0.29(+0.22%)
Nov 21, 2018 131.88 131.88 131.88 0 +0.30(+0.23%)
Nov 20, 2018 131.26 131.75 131.15 131.58 2,086,963 -0.03(-0.02%)
Nov 19, 2018 131.46 131.71 131.41 131.61 2,088,373 +0.20(+0.15%)
Nov 16, 2018 131.55 131.79 131.41 131.41 2,307,000 -0.22(-0.17%)
Nov 15, 2018 131.55 131.78 131.31 131.63 2,894,609 +0.06(+0.05%)
Nov 14, 2018 131.80 131.86 131.45 131.57 2,814,356 +0.01(+0.01%)
Nov 13, 2018 131.97 132.23 131.56 131.56 4,399,266 -0.41(-0.31%)
Nov 12, 2018 131.90 132.25 131.60 131.97 12,488,718 +11.62(+9.66%)
Nov 09, 2018 123.33 124.65 119.72 120.35 857,100 -4.53(-3.63%)
Nov 08, 2018 126.20 127.00 124.02 124.88 417,631 -1.51(-1.19%)
Nov 07, 2018 125.67 127.25 124.24 126.39 681,724 +1.02(+0.81%)
Nov 06, 2018 124.81 125.66 123.27 125.37 494,164 +0.57(+0.46%)
Nov 05, 2018 122.37 125.49 122.37 124.80 389,640 +1.60(+1.30%)
Nov 02, 2018 127.10 127.76 122.37 123.20 912,800 -3.99(-3.14%)
Nov 01, 2018 128.13 128.56 125.54 127.19 580,313 -0.35(-0.27%)
Oct 31, 2018 124.90 131.27 122.55 127.54 943,352 +3.82(+3.09%)
Oct 30, 2018 122.88 124.09 120.83 123.72 387,045 +0.60(+0.49%)
Oct 29, 2018 124.54 126.17 122.55 123.12 416,845 -0.38(-0.31%)
Oct 26, 2018 118.33 126.00 117.32 123.50 1,150,600 +3.60(+3.00%)
Oct 25, 2018 118.95 121.34 118.04 119.90 245,538 +1.95(+1.65%)
Oct 24, 2018 121.46 122.88 117.90 117.95 339,499 -3.65(-3.00%)
Oct 23, 2018 121.01 122.79 120.80 121.60 349,552 -0.07(-0.06%)
Oct 22, 2018 122.44 123.62 121.52 121.67 288,261 -0.39(-0.32%)
Oct 19, 2018 124.04 124.56 121.01 122.06 338,400 -1.79(-1.45%)
Oct 18, 2018 125.25 125.58 122.59 123.85 253,964 -1.79(-1.42%)
Oct 17, 2018 125.13 126.38 124.14 125.64 255,965 +0.48(+0.38%)
Oct 16, 2018 125.87 126.93 124.08 125.16 436,752 +0.53(+0.43%)
Oct 15, 2018 126.90 126.90 122.24 124.63 520,720 -1.98(-1.56%)
Oct 12, 2018 119.50 128.94 116.77 126.61 1,736,500 +5.83(+4.83%)
Oct 11, 2018 120.95 123.22 120.61 120.78 422,886 -1.05(-0.86%)
Oct 10, 2018 125.01 126.04 121.45 121.83 278,484 -3.52(-2.81%)
Oct 09, 2018 125.48 127.46 124.10 125.35 284,041 -0.20(-0.16%)
Oct 08, 2018 124.11 126.32 124.01 125.55 310,752 +1.05(+0.84%)
Oct 05, 2018 123.44 126.72 121.95 124.50 511,800 +1.59(+1.29%)
Oct 04, 2018 125.40 125.99 122.02 122.91 494,110 -3.07(-2.44%)
Oct 03, 2018 126.45 127.67 125.27 125.98 541,864 -0.47(-0.37%)
Oct 02, 2018 126.74 128.99 125.65 126.45 635,081 -0.07(-0.06%)
Oct 01, 2018 133.80 133.80 126.18 126.52 682,600 -7.08(-5.30%)
Sep 28, 2018 132.77 134.40 132.50 133.60 455,200 +0.34(+0.26%)
Sep 27, 2018 131.59 147.86 130.58 133.26 1,724,322 +1.54(+1.17%)
Sep 26, 2018 133.51 134.28 131.64 131.72 406,178 -0.93(-0.70%)
Sep 25, 2018 133.15 134.00 131.30 132.65 408,243 -0.49(-0.37%)
Sep 24, 2018 136.36 136.36 131.77 133.14 853,921 -3.46(-2.53%)
Sep 21, 2018 138.38 138.80 135.82 136.60 482,400 -2.10(-1.51%)
Sep 20, 2018 134.75 139.08 134.75 138.70 563,580 +3.00(+2.21%)
Sep 19, 2018 134.31 136.33 134.02 135.70 488,272 +0.43(+0.32%)
Sep 18, 2018 129.05 141.26 126.65 135.27 3,275,078 -7.82(-5.47%)
Sep 17, 2018 144.50 145.55 141.17 143.09 450,269 -1.07(-0.74%)
Sep 14, 2018 146.00 146.00 143.28 144.16 344,900 -1.65(-1.13%)
Sep 13, 2018 146.36 148.43 145.73 145.81 253,520 -0.19(-0.13%)
Sep 12, 2018 146.98 146.98 144.00 146.00 515,636 -0.44(-0.30%)
Sep 11, 2018 146.16 148.47 145.33 146.44 393,719 -0.20(-0.14%)
Sep 10, 2018 147.00 148.03 143.03 146.64 709,748 -0.35(-0.24%)
Sep 07, 2018 149.84 149.84 146.62 146.99 400,300 -2.86(-1.91%)
Sep 06, 2018 150.80 150.81 148.48 149.85 599,213 -0.96(-0.64%)
Sep 05, 2018 152.00 152.19 150.06 150.81 434,907 -1.44(-0.95%)
Sep 04, 2018 153.86 154.76 151.96 152.25 443,350 -1.65(-1.07%)
Aug 31, 2018 153.90 153.90 153.90 0 +0.64(+0.42%)
Aug 30, 2018 153.52 155.36 152.84 153.26 154,236 +0.11(+0.07%)
Aug 29, 2018 153.83 156.46 152.74 153.15 271,853 -1.42(-0.92%)
Aug 28, 2018 150.40 155.06 149.34 154.57 872,961 +4.09(+2.72%)
Aug 27, 2018 152.53 153.03 150.00 150.48 353,880 -1.64(-1.08%)
Aug 24, 2018 153.81 154.25 151.31 152.12 320,500 -0.78(-0.51%)
Aug 23, 2018 153.91 154.86 152.37 152.90 348,159 -1.54(-1.00%)
Aug 22, 2018 152.22 154.58 149.75 154.44 548,266 +1.47(+0.96%)
Aug 21, 2018 154.73 154.86 151.67 152.97 465,587 -1.39(-0.90%)
Aug 20, 2018 154.80 157.28 153.23 154.36 625,875 +0.14(+0.09%)
Aug 17, 2018 150.14 154.52 149.83 154.22 733,700 +3.74(+2.49%)
Aug 16, 2018 149.05 151.43 148.45 150.48 500,268 +1.76(+1.18%)
Aug 15, 2018 149.69 149.69 147.50 148.72 705,215 -0.97(-0.65%)
Aug 14, 2018 150.51 151.00 148.30 149.69 797,802 -0.06(-0.04%)
Aug 13, 2018 150.27 150.87 148.61 149.75 374,456 -0.80(-0.53%)
Aug 10, 2018 150.81 150.81 147.27 150.55 704,600 +3.36(+2.28%)
Aug 09, 2018 146.97 151.40 146.57 147.19 489,699 -0.15(-0.10%)
Aug 08, 2018 148.49 148.91 147.00 147.34 619,654 -1.22(-0.82%)
Aug 07, 2018 151.27 151.37 147.87 148.56 477,262 -2.39(-1.58%)
Aug 06, 2018 149.14 151.50 148.80 150.95 726,450 +1.33(+0.89%)
Aug 03, 2018 150.49 151.65 149.51 149.62 457,800 -0.45(-0.30%)
Aug 02, 2018 149.23 151.30 148.50 150.07 376,194 +0.13(+0.09%)
Aug 01, 2018 150.41 152.74 149.18 149.94 624,682 -0.77(-0.51%)
Jul 31, 2018 151.00 156.25 148.76 150.71 1,079,691 +3.38(+2.29%)
Jul 30, 2018 149.89 152.30 146.70 147.33 666,243 -2.12(-1.42%)
Jul 27, 2018 150.07 153.92 148.86 149.45 423,500 -1.06(-0.70%)
Jul 26, 2018 146.79 151.00 146.50 150.51 324,839 +1.83(+1.23%)
Jul 25, 2018 149.77 151.37 148.36 148.68 206,353 -1.25(-0.83%)
Jul 24, 2018 154.30 154.99 147.01 149.93 1,266,211 -4.41(-2.86%)
Jul 23, 2018 157.50 157.79 154.01 154.34 323,708 -2.42(-1.54%)
Jul 20, 2018 158.12 158.28 155.28 156.76 304,457 -1.24(-0.78%)
Jul 19, 2018 159.02 159.65 157.18 158.00 222,711 -0.05(-0.03%)
Jul 18, 2018 159.38 159.38 157.57 158.05 244,423 -0.69(-0.43%)
Jul 17, 2018 159.60 159.98 157.77 158.74 337,844 -1.08(-0.68%)
Jul 16, 2018 161.45 162.49 159.53 159.82 235,683 -1.62(-1.00%)
Jul 13, 2018 162.53 161.44 241,959 +1.41(+0.88%)
Jul 12, 2018 157.82 161.81 157.13 160.03 456,256 +1.82(+1.15%)
Jul 11, 2018 157.18 158.69 156.63 158.21 335,952 +0.21(+0.13%)
Jul 10, 2018 160.58 160.63 157.83 158.00 306,903 -1.93(-1.21%)
Jul 09, 2018 159.90 160.48 158.28 159.93 218,830 +0.48(+0.30%)
Jul 06, 2018 159.95 160.78 158.34 159.45 177,442 +0.02(+0.01%)
Jul 05, 2018 159.37 160.27 157.35 159.43 428,522 +1.41(+0.89%)
Jul 03, 2018 158.02 158.02 158.02 0 -1.98(-1.24%)
Jul 02, 2018 157.72 160.90 156.54 160.00 261,505 +0.86(+0.54%)
Jun 29, 2018 159.52 160.00 158.98 159.14 190,075 +0.35(+0.22%)
Jun 28, 2018 156.60 159.62 156.60 158.79 281,136 +2.03(+1.29%)
Jun 27, 2018 158.05 159.99 155.50 156.76 425,340 -0.45(-0.29%)
Jun 26, 2018 158.15 158.95 156.90 157.21 150,138 -0.23(-0.15%)
Jun 25, 2018 159.40 159.40 157.00 157.44 250,454 -3.21(-2.00%)
Jun 22, 2018 160.36 160.81 159.00 160.65 234,236 +0.72(+0.45%)
Jun 21, 2018 161.32 162.23 158.54 159.93 128,232 -1.83(-1.13%)
Jun 20, 2018 160.58 162.24 159.22 161.76 133,356 +1.21(+0.75%)
Jun 19, 2018 158.68 161.13 158.68 160.55 344,650 +0.76(+0.48%)
Jun 18, 2018 158.21 160.52 157.72 159.79 305,856 +1.35(+0.85%)
Jun 15, 2018 158.85 157.65 158.44 228,384 +0.79(+0.50%)
Jun 14, 2018 157.48 158.50 156.02 157.65 367,454 +0.68(+0.43%)
Jun 13, 2018 158.71 159.68 156.96 156.97 255,598 -1.41(-0.89%)
Jun 12, 2018 159.79 161.00 158.01 158.38 386,826 -0.11(-0.07%)
Jun 11, 2018 157.86 159.10 155.88 158.49 347,485 +0.19(+0.12%)
Jun 08, 2018 158.54 159.82 157.41 158.30 353,776 -0.24(-0.15%)
Jun 07, 2018 157.41 159.25 154.95 158.54 514,391 +1.10(+0.70%)
Jun 06, 2018 155.28 157.44 1,073,988 +6.30(+4.17%)
Jun 05, 2018 151.31 153.00 150.45 151.14 204,448 -0.02(-0.01%)
Jun 04, 2018 149.30 151.52 149.02 151.16 587,544 +1.86(+1.25%)
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.