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, 2014 129.40 129.40 125.67 126.91 955,136 -2.90(-2.23%)
May 29, 2014 127.03 130.23 126.18 129.81 771,709 +2.77(+2.18%)
May 28, 2014 126.03 128.71 124.32 127.04 1,247,718 +1.08(+0.86%)
May 27, 2014 122.08 126.04 119.60 125.96 1,095,362 +5.04(+4.17%)
May 23, 2014 117.89 120.92 120.92 120.92 649,600 +2.60(+2.20%)
May 22, 2014 113.16 118.33 112.40 118.32 466,396 +5.09(+4.50%)
May 21, 2014 117.11 117.13 113.12 113.23 933,959 -1.13(-0.99%)
May 20, 2014 114.38 115.31 110.73 114.36 713,219 -0.19(-0.17%)
May 19, 2014 112.57 116.10 112.26 114.55 542,008 +1.00(+0.88%)
May 16, 2014 114.77 115.34 111.63 113.55 590,302 -0.65(-0.57%)
May 15, 2014 115.66 116.00 111.84 114.20 914,916 -2.63(-2.25%)
May 14, 2014 117.50 120.21 115.75 116.83 1,052,169 -1.67(-1.41%)
May 13, 2014 121.14 123.94 118.21 118.50 1,593,752 -2.57(-2.12%)
May 12, 2014 113.79 121.52 113.79 121.07 1,638,597 +8.05(+7.12%)
May 09, 2014 106.38 114.00 105.28 113.02 1,299,940 +6.18(+5.78%)
May 08, 2014 105.22 110.69 104.25 106.84 1,324,548 -1.01(-0.94%)
May 07, 2014 105.78 108.02 97.30 107.85 3,427,590 -1.36(-1.24%)
May 06, 2014 110.96 114.00 107.70 109.20 4,262,093 -17.58(-13.86%)
May 05, 2014 125.03 128.33 124.04 126.78 478,539 -0.03(-0.02%)
May 02, 2014 123.02 128.15 122.50 126.81 789,375 +1.29(+1.03%)
May 01, 2014 123.86 129.38 121.12 125.52 1,234,874 +1.88(+1.52%)
Apr 30, 2014 122.98 124.88 121.24 123.64 1,156,599 -0.22(-0.18%)
Apr 29, 2014 124.02 126.64 122.55 123.86 1,059,049 -0.28(-0.23%)
Apr 28, 2014 127.90 129.38 119.18 124.14 1,367,276 -3.67(-2.87%)
Apr 25, 2014 128.02 128.29 123.60 127.81 1,188,072 -1.75(-1.35%)
Apr 24, 2014 136.31 136.42 128.67 129.56 1,098,970 -5.41(-4.01%)
Apr 23, 2014 138.79 140.19 134.60 134.97 1,009,034 +0.85(+0.63%)
Apr 22, 2014 135.93 136.99 128.85 134.12 1,984,066 -1.47(-1.08%)
Apr 21, 2014 139.99 144.18 132.65 135.59 2,114,367 -9.99(-6.86%)
Apr 17, 2014 148.99 145.58 145.58 145.58 895,200 -2.29(-1.55%)
Apr 16, 2014 141.03 149.26 139.53 147.87 708,713 +7.95(+5.68%)
Apr 15, 2014 139.99 141.99 135.01 139.92 704,423 -0.37(-0.26%)
Apr 14, 2014 141.33 143.75 136.19 140.29 715,096 +1.16(+0.83%)
Apr 11, 2014 141.00 141.48 136.11 139.13 1,035,818 -3.37(-2.36%)
Apr 10, 2014 154.56 155.93 140.35 142.50 1,056,891 -12.72(-8.19%)
Apr 09, 2014 147.47 155.94 145.50 155.22 676,995 +8.77(+5.99%)
Apr 08, 2014 143.42 150.38 141.69 146.45 1,025,367 +2.76(+1.92%)
Apr 07, 2014 147.29 147.29 141.64 143.69 534,170 -3.47(-2.36%)
Apr 04, 2014 165.74 165.74 145.62 147.16 1,112,847 -18.22(-11.02%)
Apr 03, 2014 166.32 168.18 162.28 165.38 817,771 -0.81(-0.49%)
Apr 02, 2014 163.78 166.47 160.04 166.19 579,544 +3.63(+2.23%)
Apr 01, 2014 161.59 165.19 158.64 162.56 510,058 +2.32(+1.45%)
Mar 31, 2014 161.00 164.48 158.53 160.24 371,736 +0.85(+0.53%)
Mar 28, 2014 161.22 164.12 158.36 159.39 523,534 -1.03(-0.64%)
Mar 27, 2014 161.68 163.00 157.01 160.42 710,878 -1.05(-0.65%)
Mar 26, 2014 165.05 165.05 159.64 161.47 605,251 -2.84(-1.73%)
Mar 25, 2014 166.91 171.00 161.01 164.31 726,699 -1.10(-0.67%)
Mar 24, 2014 171.66 172.88 163.00 165.41 686,912 -5.47(-3.20%)
Mar 21, 2014 179.00 179.41 170.55 170.88 487,058 -7.54(-4.23%)
Mar 20, 2014 177.63 178.81 174.69 178.42 413,685 +0.09(+0.05%)
Mar 19, 2014 182.77 183.94 175.73 178.33 466,597 -5.14(-2.80%)
Mar 18, 2014 175.67 183.74 174.50 183.47 551,144 +8.56(+4.89%)
Mar 17, 2014 177.35 180.50 174.64 174.91 476,372 -0.59(-0.34%)
Mar 14, 2014 177.08 181.35 175.34 175.50 330,883 -2.72(-1.53%)
Mar 13, 2014 181.55 184.02 177.23 178.22 470,810 -1.52(-0.85%)
Mar 12, 2014 178.36 181.49 178.00 179.74 529,277 +0.82(+0.46%)
Mar 11, 2014 183.80 184.32 178.09 178.92 420,712 -4.12(-2.25%)
Mar 10, 2014 180.45 185.00 179.43 183.04 552,503 -2.12(-1.14%)
Mar 07, 2014 191.95 193.29 184.22 185.16 744,118 -5.84(-3.06%)
Mar 06, 2014 195.91 196.28 190.98 191.00 501,756 -4.07(-2.09%)
Mar 05, 2014 202.77 203.56 191.58 195.07 702,471 -9.34(-4.57%)
Mar 04, 2014 196.13 206.19 195.33 204.41 542,935 +9.36(+4.80%)
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.