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 31, 2018 151.34 153.00 150.43 150.47 603,147 -1.38(-0.91%)
May 30, 2018 152.27 154.19 151.81 151.85 284,334 -0.34(-0.22%)
May 29, 2018 152.61 155.72 150.70 152.19 423,082 -1.00(-0.65%)
May 25, 2018 153.19 153.19 153.19 0 -0.26(-0.17%)
May 24, 2018 153.76 155.38 153.11 153.45 414,479 -0.15(-0.10%)
May 23, 2018 153.10 154.56 152.91 153.60 396,374 -0.03(-0.02%)
May 22, 2018 155.00 157.85 152.99 153.63 581,982 +0.38(+0.25%)
May 21, 2018 151.16 153.48 151.00 153.25 428,336 +3.24(+2.16%)
May 18, 2018 149.50 150.55 148.65 150.01 229,379 +0.58(+0.39%)
May 17, 2018 148.48 149.51 147.46 149.43 288,005 +0.84(+0.57%)
May 16, 2018 148.92 151.66 147.01 148.59 420,008 -0.43(-0.29%)
May 15, 2018 147.66 149.79 147.31 149.02 339,745 -0.14(-0.09%)
May 14, 2018 151.95 153.48 148.01 149.16 433,725 -1.80(-1.19%)
May 11, 2018 150.33 151.13 149.19 150.96 264,188 +0.62(+0.41%)
May 10, 2018 150.86 152.92 149.55 150.34 365,015 -0.51(-0.34%)
May 09, 2018 153.81 154.26 150.66 150.85 488,564 -1.91(-1.25%)
May 08, 2018 148.00 154.00 147.90 152.76 1,495,986 +6.01(+4.10%)
May 07, 2018 153.30 158.24 144.17 146.75 4,416,811 +20.67(+16.39%)
May 04, 2018 124.84 127.45 124.84 126.08 686,327 +0.94(+0.75%)
May 03, 2018 126.18 127.51 123.42 125.14 447,816 -1.75(-1.38%)
May 02, 2018 125.44 127.48 124.69 126.89 561,815 +0.50(+0.40%)
May 01, 2018 122.79 126.81 122.53 126.39 816,972 +3.92(+3.20%)
Apr 30, 2018 128.29 128.29 120.03 122.47 1,329,041 -4.98(-3.91%)
Apr 27, 2018 131.00 133.00 123.36 127.45 2,139,822 -15.57(-10.89%)
Apr 26, 2018 143.41 144.49 141.33 143.02 419,708 +0.55(+0.39%)
Apr 25, 2018 144.34 144.34 139.75 142.47 562,560 -1.60(-1.11%)
Apr 24, 2018 144.59 147.78 142.50 144.07 458,926 +0.82(+0.57%)
Apr 23, 2018 146.63 146.81 141.92 143.25 333,522 -2.82(-1.93%)
Apr 20, 2018 147.00 148.72 145.75 146.07 340,270 +0.01(+0.01%)
Apr 19, 2018 146.29 146.58 144.56 146.06 220,488 -0.97(-0.66%)
Apr 18, 2018 147.13 148.61 146.49 147.03 238,212 +0.27(+0.18%)
Apr 17, 2018 145.01 146.99 145.01 146.76 138,800 +2.64(+1.83%)
Apr 16, 2018 142.59 145.41 142.03 144.12 170,874 +1.92(+1.35%)
Apr 13, 2018 144.68 144.68 141.14 142.20 144,151 -2.18(-1.51%)
Apr 12, 2018 144.17 145.22 142.91 144.38 308,672 +1.01(+0.70%)
Apr 11, 2018 139.06 144.10 138.38 143.37 369,223 +4.46(+3.21%)
Apr 10, 2018 139.47 140.40 137.68 138.91 933,305 +1.42(+1.03%)
Apr 09, 2018 140.05 140.83 137.45 137.49 262,589 -1.29(-0.93%)
Apr 06, 2018 143.54 143.54 138.21 138.78 204,593 -5.61(-3.89%)
Apr 05, 2018 142.06 145.32 141.12 144.39 534,988 +2.79(+1.97%)
Apr 04, 2018 136.33 142.16 134.12 141.60 536,317 +3.71(+2.69%)
Apr 03, 2018 138.62 140.25 135.70 137.89 309,477 +0.27(+0.20%)
Apr 02, 2018 142.45 142.80 133.60 137.62 573,369 -5.41(-3.78%)
Mar 29, 2018 143.03 143.03 143.03 0 +2.27(+1.61%)
Mar 28, 2018 140.84 142.65 139.22 140.76 2,044,750 -0.16(-0.11%)
Mar 27, 2018 143.64 144.48 140.08 140.92 435,152 -1.78(-1.25%)
Mar 26, 2018 141.00 143.83 140.89 142.70 571,456 +3.44(+2.47%)
Mar 23, 2018 141.97 143.62 139.04 139.26 216,826 -2.30(-1.62%)
Mar 22, 2018 144.16 146.73 141.26 141.56 265,541 -4.12(-2.83%)
Mar 21, 2018 143.22 146.20 143.22 145.68 206,214 +2.67(+1.87%)
Mar 20, 2018 144.73 144.73 141.60 143.01 268,112 -1.60(-1.11%)
Mar 19, 2018 142.22 144.92 141.11 144.61 281,816 +1.61(+1.13%)
Mar 16, 2018 145.16 145.91 141.04 143.00 498,513 -1.83(-1.26%)
Mar 15, 2018 146.29 148.68 143.99 144.83 356,201 -0.79(-0.54%)
Mar 14, 2018 146.15 147.02 142.84 145.62 489,525 -0.39(-0.27%)
Mar 13, 2018 149.07 149.67 145.50 146.01 268,961 -3.06(-2.05%)
Mar 12, 2018 147.80 149.45 146.71 149.07 297,923 +1.22(+0.83%)
Mar 09, 2018 145.71 148.98 145.08 147.85 484,455 +3.00(+2.07%)
Mar 08, 2018 142.99 145.36 142.46 144.85 343,519 +2.27(+1.59%)
Mar 07, 2018 143.91 142.58 339,964 +2.09(+1.49%)
Mar 06, 2018 141.33 142.26 139.51 140.49 427,448 -1.26(-0.89%)
Mar 05, 2018 137.97 142.73 137.97 141.75 511,891 +2.69(+1.93%)
Mar 02, 2018 134.80 139.69 134.55 139.06 354,995 +1.57(+1.14%)
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.