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 (%)
May 30, 2008 31.27 32.50 30.50 31.67 694,010 +0.38(+1.21%)
May 29, 2008 29.87 31.34 29.75 31.29 445,099 +1.29(+4.30%)
May 28, 2008 29.75 30.05 29.65 30.00 199,634 +0.27(+0.91%)
May 27, 2008 29.99 30.08 29.00 29.73 245,321 -0.08(-0.27%)
May 26, 2008 29.02 30.00 29.02 29.81 350,973 +0.00(+0.00%)
May 23, 2008 29.02 30.00 29.02 29.81 350,973 +0.49(+1.67%)
May 22, 2008 27.64 29.34 27.64 29.32 216,526 +1.45(+5.20%)
May 21, 2008 27.34 28.04 27.24 27.87 199,958 +0.40(+1.46%)
May 20, 2008 26.99 28.12 26.99 27.47 348,211 +0.33(+1.22%)
May 19, 2008 27.33 27.40 26.91 27.14 193,730 -0.24(-0.88%)
May 16, 2008 28.67 28.80 27.25 27.38 164,401 -1.13(-3.96%)
May 15, 2008 29.16 29.26 28.09 28.51 191,977 -0.61(-2.09%)
May 14, 2008 29.00 29.75 28.20 29.12 148,350 +0.22(+0.76%)
May 13, 2008 28.91 29.29 28.28 28.90 174,463 -0.07(-0.24%)
May 12, 2008 28.40 29.22 27.31 28.97 472,261 +0.57(+2.01%)
May 09, 2008 28.26 29.00 27.73 28.40 369,045 -0.44(-1.53%)
May 08, 2008 29.71 29.91 27.62 28.84 463,558 -0.87(-2.93%)
May 07, 2008 29.99 31.00 29.09 29.71 1,293,220 +2.53(+9.31%)
May 06, 2008 27.10 28.51 26.26 27.18 314,725 +0.18(+0.67%)
May 05, 2008 27.00 27.13 26.38 27.00 260,333 +0.05(+0.19%)
May 02, 2008 27.00 27.38 26.60 26.95 233,913 +0.21(+0.79%)
May 01, 2008 25.00 27.14 25.00 26.74 273,795 +1.74(+6.96%)
Apr 30, 2008 24.09 25.50 24.00 25.00 330,694 +0.94(+3.91%)
Apr 29, 2008 24.29 24.29 23.39 24.06 176,390 -0.23(-0.95%)
Apr 28, 2008 24.00 24.75 23.88 24.29 194,613 +0.17(+0.70%)
Apr 25, 2008 23.65 24.75 23.41 24.12 385,564 +0.39(+1.64%)
Apr 24, 2008 23.75 23.75 23.26 23.73 39,162 -0.13(-0.54%)
Apr 23, 2008 23.50 24.00 23.21 23.86 108,095 +0.33(+1.40%)
Apr 22, 2008 23.75 23.93 23.13 23.53 218,955 -0.47(-1.96%)
Apr 21, 2008 24.00 24.00 23.85 24.00 97,234 -0.03(-0.12%)
Apr 18, 2008 23.84 24.05 23.66 24.03 282,602 +0.53(+2.26%)
Apr 17, 2008 23.19 23.74 23.11 23.50 141,361 +0.20(+0.86%)
Apr 16, 2008 22.46 23.39 22.32 23.30 206,142 +1.15(+5.19%)
Apr 15, 2008 22.22 22.58 22.10 22.15 145,664 -0.13(-0.58%)
Apr 14, 2008 23.08 23.19 21.95 22.28 333,393 +0.03(+0.13%)
Apr 11, 2008 22.15 22.50 22.00 22.25 313,767 -0.12(-0.54%)
Apr 10, 2008 23.10 23.20 21.94 22.37 207,479 -0.72(-3.12%)
Apr 09, 2008 23.99 23.99 22.90 23.09 116,162 +0.09(+0.39%)
Apr 08, 2008 23.00 23.28 22.50 23.00 121,679 +0.30(+1.32%)
Apr 07, 2008 23.53 23.53 22.38 22.70 53,180 -0.88(-3.73%)
Apr 04, 2008 24.62 24.65 23.28 23.58 391,440 -0.19(-0.80%)
Apr 03, 2008 24.61 24.61 23.35 23.77 215,336 -0.76(-3.10%)
Apr 02, 2008 24.75 24.78 24.20 24.53 322,530 -0.39(-1.57%)
Apr 01, 2008 24.00 25.25 23.92 24.92 454,007 +1.25(+5.28%)
Mar 31, 2008 23.91 24.14 23.51 23.67 333,364 -0.38(-1.58%)
Mar 28, 2008 23.67 24.49 23.67 24.05 328,053 -0.20(-0.82%)
Mar 27, 2008 24.51 24.79 23.62 24.25 594,878 -0.50(-2.02%)
Mar 26, 2008 21.90 24.80 21.01 24.75 989,085 +2.65(+11.99%)
Mar 25, 2008 22.30 22.51 21.26 22.10 488,331 -0.51(-2.26%)
Mar 24, 2008 23.51 23.51 20.72 22.61 1,349,517 -1.47(-6.10%)
Mar 21, 2008 26.00 26.00 23.60 24.08 245,729 +0.00(+0.00%)
Mar 20, 2008 26.00 26.00 23.60 24.08 245,729 -1.49(-5.83%)
Mar 19, 2008 25.85 26.00 24.84 25.57 160,246 -0.14(-0.54%)
Mar 18, 2008 24.73 26.00 23.88 25.71 126,826 +1.54(+6.37%)
Mar 17, 2008 24.74 25.00 23.45 24.17 93,059 -0.60(-2.42%)
Mar 14, 2008 25.50 26.23 24.50 24.77 240,211 -0.45(-1.78%)
Mar 13, 2008 25.95 26.44 24.96 25.22 126,913 -0.88(-3.37%)
Mar 12, 2008 25.83 27.76 25.06 26.10 215,768 +0.54(+2.11%)
Mar 11, 2008 26.30 26.30 24.62 25.56 127,647 -0.05(-0.20%)
Mar 10, 2008 25.30 26.50 24.93 25.61 265,220 +0.02(+0.08%)
Mar 07, 2008 25.01 26.34 24.15 25.59 520,019 -0.04(-0.16%)
Mar 06, 2008 32.70 32.70 25.47 25.63 1,426,242 -7.30(-22.17%)
Mar 05, 2008 31.74 33.00 31.18 32.93 207,289 +1.28(+4.04%)
Mar 04, 2008 32.65 32.70 31.19 31.65 386,598 -1.07(-3.27%)
Mar 03, 2008 32.48 33.42 32.00 32.72 418,362 +0.20(+0.62%)
Feb 29, 2008 32.98 33.43 32.24 32.52 53,588 -0.64(-1.93%)
Feb 28, 2008 32.00 33.25 31.73 33.16 122,220 +1.16(+3.62%)
Feb 27, 2008 35.00 35.20 31.93 32.00 355,651 -0.93(-2.82%)
Feb 26, 2008 32.14 33.44 31.40 32.93 308,334 +3.00(+10.02%)
Feb 25, 2008 28.08 30.00 28.08 29.93 106,430 +1.76(+6.25%)
Feb 22, 2008 31.02 31.02 28.12 28.17 252,680 -2.45(-8.00%)
Feb 21, 2008 33.00 33.50 30.42 30.62 214,941 -2.38(-7.21%)
Feb 20, 2008 32.43 33.00 31.73 33.00 156,064 +0.42(+1.29%)
Feb 19, 2008 32.62 33.01 31.35 32.58 67,820 +0.33(+1.02%)
Feb 18, 2008 32.44 32.55 31.78 32.25 28,943 +0.00(+0.00%)
Feb 15, 2008 32.44 32.55 31.78 32.25 28,943 -0.35(-1.07%)
Feb 14, 2008 32.83 33.99 32.52 32.60 246,377 -0.29(-0.88%)
Feb 13, 2008 33.45 33.56 32.15 32.89 34,221 -0.46(-1.38%)
Feb 12, 2008 32.67 33.42 32.26 33.35 39,222 +0.63(+1.93%)
Feb 11, 2008 33.08 33.15 31.97 32.72 36,929 +0.12(+0.37%)
Feb 08, 2008 34.19 34.19 31.93 32.60 376,518 -1.07(-3.18%)
Feb 07, 2008 33.47 34.99 32.91 33.67 53,693 +0.08(+0.24%)
Feb 06, 2008 33.65 34.17 32.65 33.59 52,129 +0.21(+0.63%)
Feb 05, 2008 33.50 33.52 32.58 33.38 276,875 -0.28(-0.83%)
Feb 04, 2008 33.57 34.46 32.52 33.66 261,304 +0.42(+1.26%)
Feb 01, 2008 31.74 33.87 31.55 33.24 298,182 +1.84(+5.86%)
Jan 31, 2008 31.20 34.10 30.34 31.40 152,266 +0.39(+1.26%)
Jan 30, 2008 31.87 31.87 30.34 31.01 216,404 -1.02(-3.18%)
Jan 29, 2008 33.08 33.86 31.99 32.03 180,494 -1.11(-3.35%)
Jan 28, 2008 33.95 33.95 32.63 33.14 222,591 -0.95(-2.79%)
Jan 25, 2008 36.26 36.26 33.50 34.09 307,484 -0.74(-2.12%)
Jan 24, 2008 35.28 35.29 34.50 34.83 311,523 -0.55(-1.55%)
Jan 23, 2008 34.78 35.98 34.70 35.38 393,559 -0.19(-0.53%)
Jan 22, 2008 35.30 36.29 35.00 35.57 245,326 -1.20(-3.26%)
Jan 21, 2008 36.52 36.98 36.16 36.77 185,071 +0.00(+0.00%)
Jan 18, 2008 36.52 36.98 36.16 36.77 185,071 +0.11(+0.30%)
Jan 17, 2008 36.82 37.23 36.35 36.66 707,511 -0.27(-0.73%)
Jan 16, 2008 37.14 37.33 36.00 36.93 103,304 -0.25(-0.67%)
Jan 15, 2008 37.48 37.48 36.62 37.18 290,536 -0.07(-0.19%)
Jan 14, 2008 36.78 37.50 36.65 37.25 50,328 +0.47(+1.28%)
Jan 11, 2008 36.38 37.46 36.04 36.78 86,697 +0.23(+0.63%)
Jan 10, 2008 36.45 36.75 36.06 36.55 105,126 +0.05(+0.14%)
Jan 09, 2008 36.34 37.00 35.69 36.50 168,706 +0.17(+0.48%)
Jan 08, 2008 37.18 37.89 36.25 36.33 33,039 -0.75(-2.03%)
Jan 07, 2008 35.68 37.41 35.66 37.08 136,218 +1.31(+3.66%)
Jan 04, 2008 35.57 36.23 35.00 35.77 153,483 -0.03(-0.08%)
Jan 03, 2008 35.26 36.01 34.94 35.80 188,400 +0.54(+1.53%)
Jan 02, 2008 36.00 36.00 34.76 35.26 100,699 -0.74(-2.06%)
Jan 01, 2008 36.67 36.75 34.90 36.00 182,090 +0.00(+0.00%)
Dec 31, 2007 36.67 36.75 34.90 36.00 182,090 -0.82(-2.23%)
Dec 28, 2007 37.07 37.65 36.35 36.82 81,176 -0.28(-0.75%)
Dec 27, 2007 37.80 37.84 36.35 37.10 185,804 -1.15(-3.01%)
Dec 26, 2007 38.21 38.32 37.21 38.25 108,904 -0.12(-0.30%)
Dec 24, 2007 39.42 39.98 37.02 38.37 83,166 -0.63(-1.63%)
Dec 21, 2007 41.09 41.09 38.42 39.00 817,751 -1.84(-4.51%)
Dec 20, 2007 41.06 41.30 40.14 40.84 106,110 -0.71(-1.71%)
Dec 19, 2007 42.62 43.50 40.85 41.55 175,789 -1.45(-3.37%)
Dec 18, 2007 43.00 44.28 42.48 43.00 206,298 -0.42(-0.97%)
Dec 17, 2007 42.01 43.86 41.12 43.42 76,354 +1.41(+3.36%)
Dec 14, 2007 42.36 42.93 41.75 42.01 138,815 -0.44(-1.04%)
Dec 13, 2007 43.97 43.97 42.41 42.45 63,184 -1.25(-2.86%)
Dec 12, 2007 44.68 45.63 43.63 43.70 62,738 -0.97(-2.17%)
Dec 11, 2007 45.00 46.50 44.17 44.67 96,462 -0.84(-1.85%)
Dec 10, 2007 43.72 45.75 43.70 45.51 81,149 +1.85(+4.24%)
Dec 07, 2007 47.00 47.00 43.66 43.66 65,531 -2.34(-5.09%)
Dec 06, 2007 45.00 46.00 44.48 46.00 69,804 +1.01(+2.24%)
Dec 05, 2007 43.77 45.00 43.22 44.99 69,692 +1.65(+3.81%)
Dec 04, 2007 42.69 44.00 42.69 43.34 47,736 -0.41(-0.94%)
Dec 03, 2007 43.50 44.42 41.85 43.75 71,509 +0.95(+2.22%)
Nov 30, 2007 43.75 43.75 42.38 42.80 92,416 +0.36(+0.85%)
Nov 29, 2007 43.11 43.75 42.25 42.44 89,372 -0.39(-0.91%)
Nov 28, 2007 42.07 43.62 41.50 42.83 92,490 +0.80(+1.90%)
Nov 27, 2007 43.00 43.40 41.50 42.03 73,311 -1.47(-3.38%)
Nov 26, 2007 45.50 45.51 42.42 43.50 95,293 -0.88(-1.98%)
Nov 23, 2007 45.45 45.45 43.33 44.38 32,456 -0.04(-0.09%)
Nov 21, 2007 45.11 45.75 44.42 44.42 155,479 -1.14(-2.50%)
Nov 20, 2007 46.74 46.90 43.77 45.56 95,045 -0.19(-0.42%)
Nov 19, 2007 45.46 46.95 45.11 45.75 130,366 +0.80(+1.78%)
Nov 16, 2007 44.55 45.11 43.58 44.95 114,705 +1.28(+2.93%)
Nov 15, 2007 42.28 44.41 41.11 43.67 84,562 +0.56(+1.30%)
Nov 14, 2007 43.38 44.20 42.50 43.11 122,637 +0.94(+2.23%)
Nov 13, 2007 43.00 43.69 39.25 42.17 205,394 -1.03(-2.38%)
Nov 12, 2007 42.95 44.79 42.24 43.20 152,678 -0.10(-0.23%)
Nov 09, 2007 40.99 43.80 40.61 43.30 192,776 +1.05(+2.49%)
Nov 08, 2007 44.00 44.61 41.37 42.25 166,523 -1.43(-3.27%)
Nov 07, 2007 44.55 44.83 43.00 43.68 209,847 -2.01(-4.40%)
Nov 06, 2007 46.25 46.99 44.00 45.69 307,966 -1.30(-2.77%)
Nov 05, 2007 41.90 47.78 41.16 46.99 709,444 +5.10(+12.17%)
Nov 02, 2007 39.00 42.70 38.85 41.89 473,462 +4.10(+10.85%)
Nov 01, 2007 36.98 38.50 36.00 37.79 172,472 -0.44(-1.15%)
Oct 31, 2007 38.32 39.02 37.68 38.23 122,947 -0.68(-1.74%)
Oct 30, 2007 39.80 40.65 38.56 38.91 103,745 -1.40(-3.48%)
Oct 29, 2007 40.89 40.89 39.75 40.31 113,476 -0.29(-0.71%)
Oct 26, 2007 40.04 40.95 39.30 40.60 453,545 +1.60(+4.10%)
Oct 25, 2007 39.25 39.40 38.08 39.00 120,381 -0.11(-0.28%)
Oct 24, 2007 39.55 39.55 37.95 39.11 97,625 -0.12(-0.31%)
Oct 23, 2007 38.00 39.50 37.95 39.23 255,722 +1.39(+3.67%)
Oct 22, 2007 36.45 38.10 35.75 37.84 181,400 +0.09(+0.24%)
Oct 19, 2007 38.21 38.50 35.55 37.75 527,145 -0.90(-2.33%)
Oct 18, 2007 38.35 39.20 38.35 38.65 48,703 -0.65(-1.65%)
Oct 17, 2007 39.10 39.58 37.81 39.30 132,886 +0.29(+0.74%)
Oct 16, 2007 39.05 39.70 38.60 39.01 94,852 -0.22(-0.56%)
Oct 15, 2007 38.52 39.95 38.52 39.23 180,809 +0.73(+1.90%)
Oct 12, 2007 39.23 39.50 38.50 38.50 138,024 +0.23(+0.60%)
Oct 11, 2007 40.50 40.50 38.00 38.27 333,185 -1.48(-3.72%)
Oct 10, 2007 38.22 39.75 38.19 39.75 315,036 +1.76(+4.63%)
Oct 09, 2007 38.85 38.88 37.68 37.99 282,036 -0.93(-2.38%)
Oct 08, 2007 40.90 42.50 38.26 38.92 915,952 -0.35(-0.90%)
Oct 05, 2007 38.00 40.99 37.51 39.27 757,951 +2.97(+8.18%)
Oct 04, 2007 36.77 38.99 35.60 36.30 1,704,649 +2.23(+6.55%)
Oct 03, 2007 32.89 34.68 32.31 34.07 268,886 +1.28(+3.90%)
Oct 02, 2007 31.90 33.39 31.90 32.79 252,523 +0.69(+2.15%)
Oct 01, 2007 33.77 34.25 32.00 32.10 237,368 -1.81(-5.34%)
Sep 28, 2007 34.97 34.97 33.56 33.91 257,988 -0.75(-2.16%)
Sep 27, 2007 34.86 34.86 33.62 34.66 155,256 -0.14(-0.40%)
Sep 26, 2007 35.00 35.97 33.41 34.80 570,321 +0.41(+1.19%)
Sep 25, 2007 32.91 35.50 31.50 34.39 515,013 +0.14(+0.41%)
Sep 24, 2007 35.78 35.78 32.10 34.25 933,988 -1.25(-3.52%)
Sep 21, 2007 37.88 38.40 33.75 35.50 2,969,715 +0.00(+0.00%)
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.