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 (%)
Dec 30, 2016 105.17 105.17 105.17 0 -0.10(-0.09%)
Dec 29, 2016 105.69 107.22 104.94 105.27 282,590 -0.32(-0.30%)
Dec 28, 2016 107.31 107.64 105.45 105.59 506,806 -1.57(-1.47%)
Dec 27, 2016 106.65 108.46 106.65 107.16 406,827 +0.72(+0.68%)
Dec 23, 2016 106.44 106.44 106.44 0 +1.07(+1.02%)
Dec 22, 2016 108.16 108.28 104.97 105.37 722,928 -2.54(-2.35%)
Dec 21, 2016 110.66 110.88 107.37 107.91 520,021 -2.83(-2.56%)
Dec 20, 2016 114.36 114.72 110.19 110.74 1,057,135 -3.63(-3.17%)
Dec 19, 2016 114.08 116.54 113.87 114.37 917,205 -0.16(-0.14%)
Dec 16, 2016 115.39 117.55 112.60 114.53 1,448,868 -1.38(-1.19%)
Dec 15, 2016 117.15 121.43 114.26 115.91 3,287,545 +21.54(+22.83%)
Dec 14, 2016 96.46 96.47 92.38 94.37 1,096,933 -2.02(-2.10%)
Dec 13, 2016 97.06 97.87 94.60 96.39 723,538 -0.56(-0.58%)
Dec 12, 2016 96.84 98.30 96.07 96.95 693,126 +0.75(+0.78%)
Dec 09, 2016 95.37 96.65 94.15 96.20 673,499 +1.46(+1.54%)
Dec 08, 2016 93.39 95.23 90.11 94.74 1,315,101 +1.69(+1.82%)
Dec 07, 2016 93.40 94.66 92.08 93.05 1,114,410 -0.78(-0.83%)
Dec 06, 2016 96.50 96.50 93.11 93.83 843,939 -3.39(-3.49%)
Dec 05, 2016 96.09 98.72 96.09 97.22 645,646 +1.24(+1.29%)
Dec 02, 2016 93.49 97.88 92.61 95.98 1,095,908 +3.57(+3.86%)
Dec 01, 2016 94.60 96.05 91.46 92.41 758,939 -2.19(-2.32%)
Nov 30, 2016 94.02 96.23 91.83 94.60 1,377,986 +0.45(+0.48%)
Nov 29, 2016 100.06 100.95 94.06 94.15 804,634 -6.02(-6.01%)
Nov 28, 2016 101.52 103.28 99.87 100.17 726,595 -2.21(-2.16%)
Nov 25, 2016 103.43 103.43 101.90 102.38 319,461 -0.59(-0.57%)
Nov 23, 2016 102.97 102.97 102.97 0 +0.27(+0.26%)
Nov 22, 2016 101.35 102.79 100.62 102.70 320,428 +0.81(+0.79%)
Nov 21, 2016 102.89 104.51 101.45 101.89 353,802 -0.97(-0.94%)
Nov 18, 2016 105.27 105.39 101.89 102.86 665,712 -2.55(-2.42%)
Nov 17, 2016 103.00 107.78 103.00 105.41 645,612 +2.36(+2.29%)
Nov 16, 2016 103.14 104.18 102.23 103.05 809,852 -0.06(-0.06%)
Nov 15, 2016 102.49 103.64 100.01 103.11 442,185 +1.30(+1.28%)
Nov 14, 2016 102.54 103.30 101.33 101.81 311,861 -1.00(-0.97%)
Nov 11, 2016 100.12 103.09 99.02 102.81 709,784 +2.27(+2.26%)
Nov 10, 2016 102.02 103.86 100.00 100.54 637,656 -0.49(-0.49%)
Nov 09, 2016 99.95 101.37 98.89 101.03 678,459 -0.75(-0.74%)
Nov 08, 2016 102.64 103.35 101.65 101.78 541,085 -1.75(-1.69%)
Nov 07, 2016 99.77 103.63 99.07 103.53 648,163 +4.02(+4.04%)
Nov 04, 2016 99.68 100.60 99.02 99.51 417,451 -0.34(-0.34%)
Nov 03, 2016 102.15 103.23 99.74 99.85 489,297 -2.53(-2.47%)
Nov 02, 2016 100.96 102.75 98.80 102.38 1,066,565 +1.17(+1.16%)
Nov 01, 2016 103.23 103.57 99.88 101.21 802,819 -2.11(-2.04%)
Oct 31, 2016 103.82 103.82 102.03 103.32 528,866 +0.31(+0.30%)
Oct 28, 2016 100.01 104.42 100.01 103.01 1,009,209 +1.28(+1.26%)
Oct 27, 2016 105.77 105.77 100.70 101.73 802,660 -4.12(-3.89%)
Oct 26, 2016 106.86 107.02 104.00 105.85 1,216,591 -2.52(-2.33%)
Oct 25, 2016 111.87 112.42 108.02 108.37 743,329 -4.59(-4.06%)
Oct 24, 2016 112.99 113.98 112.29 112.96 992,761 +0.39(+0.35%)
Oct 21, 2016 114.00 115.00 110.03 112.57 2,633,352 -6.88(-5.76%)
Oct 20, 2016 121.96 122.59 118.00 119.45 1,193,610 -2.14(-1.76%)
Oct 19, 2016 122.89 123.69 121.28 121.59 630,773 -1.95(-1.58%)
Oct 18, 2016 124.67 125.59 122.75 123.54 307,693 +0.04(+0.03%)
Oct 17, 2016 123.54 124.93 122.00 123.50 496,916 +0.08(+0.06%)
Oct 14, 2016 127.54 127.54 122.91 123.42 625,335 -2.92(-2.31%)
Oct 13, 2016 126.08 127.48 124.99 126.34 321,828 -0.96(-0.75%)
Oct 12, 2016 126.47 127.85 125.99 127.30 339,950 +0.37(+0.29%)
Oct 11, 2016 129.70 129.70 125.84 126.93 282,276 -3.03(-2.33%)
Oct 10, 2016 129.58 132.84 128.70 129.96 458,365 +3.99(+3.17%)
Oct 07, 2016 125.57 126.72 124.83 125.97 341,186 +0.59(+0.47%)
Oct 06, 2016 125.67 126.17 124.66 125.38 266,049 +0.43(+0.34%)
Oct 05, 2016 124.07 127.28 123.92 124.95 298,298 +0.72(+0.58%)
Oct 04, 2016 125.26 125.62 123.24 124.23 540,704 -0.35(-0.28%)
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.