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, 2018 131.40 131.93 131.25 131.93 494,300 +0.93(+0.71%)
Dec 28, 2018 130.94 131.82 130.76 131.00 526,100 +0.05(+0.04%)
Dec 27, 2018 130.31 130.96 130.07 130.95 518,716 +0.75(+0.58%)
Dec 26, 2018 129.50 130.30 129.32 130.20 774,002 +1.19(+0.92%)
Dec 24, 2018 130.07 130.38 129.00 129.01 325,100 -1.29(-0.99%)
Dec 21, 2018 130.01 130.85 129.66 130.30 839,000 +0.10(+0.08%)
Dec 20, 2018 130.97 131.41 130.00 130.20 675,671 -0.51(-0.39%)
Dec 19, 2018 131.00 131.71 130.40 130.71 785,208 +0.28(+0.21%)
Dec 18, 2018 132.23 132.50 129.94 130.43 1,072,681 -1.65(-1.25%)
Dec 17, 2018 133.07 133.07 131.83 132.08 1,131,350 -0.64(-0.48%)
Dec 14, 2018 132.98 133.16 132.56 132.72 421,800 -0.27(-0.20%)
Dec 13, 2018 132.97 133.15 132.87 132.99 317,148 +0.17(+0.13%)
Dec 12, 2018 133.25 133.29 132.80 132.82 1,256,346 -0.33(-0.25%)
Dec 11, 2018 132.81 133.15 132.75 133.15 575,932 +0.65(+0.49%)
Dec 10, 2018 133.15 133.20 132.50 132.50 607,673 -0.66(-0.50%)
Dec 07, 2018 132.85 133.25 132.75 133.16 218,000 +0.11(+0.08%)
Dec 06, 2018 132.55 133.46 132.16 133.05 1,032,018 +0.57(+0.43%)
Dec 04, 2018 132.60 132.82 132.40 132.48 981,400 -0.09(-0.07%)
Dec 03, 2018 133.15 133.56 132.50 132.57 666,924 -0.53(-0.40%)
Nov 30, 2018 132.58 133.17 132.44 133.10 971,600 +0.53(+0.40%)
Nov 29, 2018 132.50 132.64 132.41 132.57 448,325 -0.03(-0.02%)
Nov 28, 2018 133.00 133.26 132.25 132.60 654,821 -0.07(-0.05%)
Nov 27, 2018 132.46 132.95 132.11 132.67 628,283 -0.03(-0.02%)
Nov 26, 2018 132.06 132.75 132.01 132.70 880,614 +0.53(+0.40%)
Nov 23, 2018 131.65 132.24 131.65 132.17 213,100 +0.29(+0.22%)
Nov 21, 2018 131.88 131.88 131.88 0 +0.30(+0.23%)
Nov 20, 2018 131.26 131.75 131.15 131.58 2,086,963 -0.03(-0.02%)
Nov 19, 2018 131.46 131.71 131.41 131.61 2,088,373 +0.20(+0.15%)
Nov 16, 2018 131.55 131.79 131.41 131.41 2,307,000 -0.22(-0.17%)
Nov 15, 2018 131.55 131.78 131.31 131.63 2,894,609 +0.06(+0.05%)
Nov 14, 2018 131.80 131.86 131.45 131.57 2,814,356 +0.01(+0.01%)
Nov 13, 2018 131.97 132.23 131.56 131.56 4,399,266 -0.41(-0.31%)
Nov 12, 2018 131.90 132.25 131.60 131.97 12,488,718 +11.62(+9.66%)
Nov 09, 2018 123.33 124.65 119.72 120.35 857,100 -4.53(-3.63%)
Nov 08, 2018 126.20 127.00 124.02 124.88 417,631 -1.51(-1.19%)
Nov 07, 2018 125.67 127.25 124.24 126.39 681,724 +1.02(+0.81%)
Nov 06, 2018 124.81 125.66 123.27 125.37 494,164 +0.57(+0.46%)
Nov 05, 2018 122.37 125.49 122.37 124.80 389,640 +1.60(+1.30%)
Nov 02, 2018 127.10 127.76 122.37 123.20 912,800 -3.99(-3.14%)
Nov 01, 2018 128.13 128.56 125.54 127.19 580,313 -0.35(-0.27%)
Oct 31, 2018 124.90 131.27 122.55 127.54 943,352 +3.82(+3.09%)
Oct 30, 2018 122.88 124.09 120.83 123.72 387,045 +0.60(+0.49%)
Oct 29, 2018 124.54 126.17 122.55 123.12 416,845 -0.38(-0.31%)
Oct 26, 2018 118.33 126.00 117.32 123.50 1,150,600 +3.60(+3.00%)
Oct 25, 2018 118.95 121.34 118.04 119.90 245,538 +1.95(+1.65%)
Oct 24, 2018 121.46 122.88 117.90 117.95 339,499 -3.65(-3.00%)
Oct 23, 2018 121.01 122.79 120.80 121.60 349,552 -0.07(-0.06%)
Oct 22, 2018 122.44 123.62 121.52 121.67 288,261 -0.39(-0.32%)
Oct 19, 2018 124.04 124.56 121.01 122.06 338,400 -1.79(-1.45%)
Oct 18, 2018 125.25 125.58 122.59 123.85 253,964 -1.79(-1.42%)
Oct 17, 2018 125.13 126.38 124.14 125.64 255,965 +0.48(+0.38%)
Oct 16, 2018 125.87 126.93 124.08 125.16 436,752 +0.53(+0.43%)
Oct 15, 2018 126.90 126.90 122.24 124.63 520,720 -1.98(-1.56%)
Oct 12, 2018 119.50 128.94 116.77 126.61 1,736,500 +5.83(+4.83%)
Oct 11, 2018 120.95 123.22 120.61 120.78 422,886 -1.05(-0.86%)
Oct 10, 2018 125.01 126.04 121.45 121.83 278,484 -3.52(-2.81%)
Oct 09, 2018 125.48 127.46 124.10 125.35 284,041 -0.20(-0.16%)
Oct 08, 2018 124.11 126.32 124.01 125.55 310,752 +1.05(+0.84%)
Oct 05, 2018 123.44 126.72 121.95 124.50 511,800 +1.59(+1.29%)
Oct 04, 2018 125.40 125.99 122.02 122.91 494,110 -3.07(-2.44%)
Oct 03, 2018 126.45 127.67 125.27 125.98 541,864 -0.47(-0.37%)
Oct 02, 2018 126.74 128.99 125.65 126.45 635,081 -0.07(-0.06%)
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.