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 31, 2009 46.33 45.24 45.24 45.24 292,400 -0.95(-2.06%)
Dec 30, 2009 46.00 46.40 45.95 46.19 241,750 -0.23(-0.50%)
Dec 29, 2009 46.57 46.73 45.90 46.42 113,249 -0.04(-0.09%)
Dec 28, 2009 46.42 46.90 45.84 46.46 230,726 +0.15(+0.32%)
Dec 24, 2009 46.21 46.69 45.81 46.31 123,058 +0.08(+0.17%)
Dec 23, 2009 45.20 46.37 45.05 46.23 306,540 +1.05(+2.32%)
Dec 22, 2009 44.55 45.34 44.34 45.18 316,829 +0.90(+2.03%)
Dec 21, 2009 43.36 44.65 43.08 44.28 418,922 +1.18(+2.74%)
Dec 18, 2009 43.48 43.96 42.98 43.10 522,270 -0.34(-0.78%)
Dec 17, 2009 44.12 44.12 43.04 43.44 457,509 -0.72(-1.63%)
Dec 16, 2009 44.01 44.86 44.00 44.16 374,373 +0.14(+0.32%)
Dec 15, 2009 43.69 44.56 43.12 44.02 410,687 +0.32(+0.73%)
Dec 14, 2009 42.85 43.79 42.34 43.70 935,222 +0.13(+0.30%)
Dec 11, 2009 44.82 44.89 43.37 43.57 791,234 -0.96(-2.16%)
Dec 10, 2009 44.81 45.66 44.10 44.53 1,097,102 -0.04(-0.09%)
Dec 09, 2009 45.00 45.23 44.12 44.57 685,342 -0.39(-0.87%)
Dec 08, 2009 46.05 46.05 44.89 44.96 511,200 -1.10(-2.39%)
Dec 07, 2009 45.69 46.62 45.68 46.06 600,345 -0.68(-1.45%)
Dec 04, 2009 46.48 47.75 45.70 46.74 935,113 +1.04(+2.28%)
Dec 03, 2009 43.89 45.84 43.77 45.70 1,355,041 +1.77(+4.03%)
Dec 02, 2009 42.64 44.32 42.33 43.93 476,011 +1.04(+2.42%)
Dec 01, 2009 42.24 43.24 42.02 42.89 456,780 +0.99(+2.36%)
Nov 30, 2009 41.74 42.00 40.58 41.90 331,243 +0.07(+0.17%)
Nov 27, 2009 41.70 42.48 41.46 41.83 180,039 -0.82(-1.92%)
Nov 25, 2009 43.25 43.25 42.46 42.65 161,486 -0.60(-1.39%)
Nov 24, 2009 43.37 43.52 42.65 43.25 236,373 +0.03(+0.07%)
Nov 23, 2009 42.93 43.49 42.22 43.22 499,940 +0.95(+2.25%)
Nov 20, 2009 42.49 42.90 41.41 42.27 395,751 -0.18(-0.42%)
Nov 19, 2009 42.47 42.81 41.58 42.45 409,715 -0.13(-0.31%)
Nov 18, 2009 43.55 44.02 42.49 42.58 492,933 -1.30(-2.96%)
Nov 17, 2009 43.71 44.12 43.13 43.88 211,395 +0.18(+0.41%)
Nov 16, 2009 43.97 44.95 43.41 43.70 548,326 -0.10(-0.23%)
Nov 13, 2009 41.59 43.99 41.36 43.80 761,050 +2.04(+4.89%)
Nov 12, 2009 42.45 42.45 41.60 41.76 321,030 -0.69(-1.63%)
Nov 11, 2009 42.29 42.49 41.93 42.45 261,706 +0.51(+1.22%)
Nov 10, 2009 41.94 42.50 41.67 41.94 190,186 +0.03(+0.07%)
Nov 09, 2009 41.44 41.94 41.24 41.91 254,447 +0.56(+1.35%)
Nov 06, 2009 40.57 41.35 40.28 41.35 228,968 +0.44(+1.08%)
Nov 05, 2009 40.26 41.43 40.26 40.91 310,038 +0.74(+1.84%)
Nov 04, 2009 40.30 40.98 40.00 40.17 541,134 -0.54(-1.33%)
Nov 03, 2009 40.00 40.82 39.49 40.71 662,540 +0.71(+1.78%)
Nov 02, 2009 38.19 40.72 38.19 40.00 1,285,469 +2.39(+6.35%)
Oct 30, 2009 35.75 38.62 35.53 37.61 1,572,078 +1.36(+3.75%)
Oct 29, 2009 36.00 36.97 35.26 36.25 702,326 +0.50(+1.40%)
Oct 28, 2009 37.64 37.64 35.57 35.75 823,241 -2.12(-5.60%)
Oct 27, 2009 39.15 39.85 37.56 37.87 302,839 -1.08(-2.77%)
Oct 26, 2009 39.26 40.03 38.11 38.95 335,031 -0.17(-0.43%)
Oct 23, 2009 39.12 39.91 38.69 39.12 274,617 -0.37(-0.94%)
Oct 22, 2009 38.80 39.80 38.10 39.49 277,885 +0.53(+1.36%)
Oct 21, 2009 39.40 40.21 38.86 38.96 345,433 -0.73(-1.84%)
Oct 20, 2009 39.40 40.93 39.31 39.69 417,235 -1.06(-2.60%)
Oct 19, 2009 39.59 41.24 38.74 40.75 597,810 +1.37(+3.48%)
Oct 16, 2009 38.76 39.80 38.00 39.38 455,019 +0.47(+1.21%)
Oct 15, 2009 38.68 39.10 38.68 38.91 236,878 +0.02(+0.05%)
Oct 14, 2009 38.69 38.97 38.01 38.89 323,379 +0.57(+1.49%)
Oct 13, 2009 38.40 38.80 37.77 38.32 305,176 -0.04(-0.10%)
Oct 12, 2009 39.10 39.61 37.76 38.36 652,484 -1.03(-2.61%)
Oct 09, 2009 39.48 39.75 38.99 39.39 295,914 -0.07(-0.18%)
Oct 08, 2009 39.12 39.96 38.68 39.46 849,773 +0.54(+1.39%)
Oct 07, 2009 38.40 39.13 38.37 38.92 336,601 +0.10(+0.26%)
Oct 06, 2009 37.33 38.92 36.76 38.82 804,406 +1.69(+4.55%)
Oct 05, 2009 37.09 37.46 36.74 37.13 261,613 +0.04(+0.11%)
Oct 02, 2009 36.72 37.49 36.52 37.09 268,069 +0.09(+0.24%)
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.