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 (%)
Aug 31, 2018 153.90 153.90 153.90 0 +0.64(+0.42%)
Aug 30, 2018 153.52 155.36 152.84 153.26 154,236 +0.11(+0.07%)
Aug 29, 2018 153.83 156.46 152.74 153.15 271,853 -1.42(-0.92%)
Aug 28, 2018 150.40 155.06 149.34 154.57 872,961 +4.09(+2.72%)
Aug 27, 2018 152.53 153.03 150.00 150.48 353,880 -1.64(-1.08%)
Aug 24, 2018 153.81 154.25 151.31 152.12 320,500 -0.78(-0.51%)
Aug 23, 2018 153.91 154.86 152.37 152.90 348,159 -1.54(-1.00%)
Aug 22, 2018 152.22 154.58 149.75 154.44 548,266 +1.47(+0.96%)
Aug 21, 2018 154.73 154.86 151.67 152.97 465,587 -1.39(-0.90%)
Aug 20, 2018 154.80 157.28 153.23 154.36 625,875 +0.14(+0.09%)
Aug 17, 2018 150.14 154.52 149.83 154.22 733,700 +3.74(+2.49%)
Aug 16, 2018 149.05 151.43 148.45 150.48 500,268 +1.76(+1.18%)
Aug 15, 2018 149.69 149.69 147.50 148.72 705,215 -0.97(-0.65%)
Aug 14, 2018 150.51 151.00 148.30 149.69 797,802 -0.06(-0.04%)
Aug 13, 2018 150.27 150.87 148.61 149.75 374,456 -0.80(-0.53%)
Aug 10, 2018 150.81 150.81 147.27 150.55 704,600 +3.36(+2.28%)
Aug 09, 2018 146.97 151.40 146.57 147.19 489,699 -0.15(-0.10%)
Aug 08, 2018 148.49 148.91 147.00 147.34 619,654 -1.22(-0.82%)
Aug 07, 2018 151.27 151.37 147.87 148.56 477,262 -2.39(-1.58%)
Aug 06, 2018 149.14 151.50 148.80 150.95 726,450 +1.33(+0.89%)
Aug 03, 2018 150.49 151.65 149.51 149.62 457,800 -0.45(-0.30%)
Aug 02, 2018 149.23 151.30 148.50 150.07 376,194 +0.13(+0.09%)
Aug 01, 2018 150.41 152.74 149.18 149.94 624,682 -0.77(-0.51%)
Jul 31, 2018 151.00 156.25 148.76 150.71 1,079,691 +3.38(+2.29%)
Jul 30, 2018 149.89 152.30 146.70 147.33 666,243 -2.12(-1.42%)
Jul 27, 2018 150.07 153.92 148.86 149.45 423,500 -1.06(-0.70%)
Jul 26, 2018 146.79 151.00 146.50 150.51 324,839 +1.83(+1.23%)
Jul 25, 2018 149.77 151.37 148.36 148.68 206,353 -1.25(-0.83%)
Jul 24, 2018 154.30 154.99 147.01 149.93 1,266,211 -4.41(-2.86%)
Jul 23, 2018 157.50 157.79 154.01 154.34 323,708 -2.42(-1.54%)
Jul 20, 2018 158.12 158.28 155.28 156.76 304,457 -1.24(-0.78%)
Jul 19, 2018 159.02 159.65 157.18 158.00 222,711 -0.05(-0.03%)
Jul 18, 2018 159.38 159.38 157.57 158.05 244,423 -0.69(-0.43%)
Jul 17, 2018 159.60 159.98 157.77 158.74 337,844 -1.08(-0.68%)
Jul 16, 2018 161.45 162.49 159.53 159.82 235,683 -1.62(-1.00%)
Jul 13, 2018 162.53 161.44 241,959 +1.41(+0.88%)
Jul 12, 2018 157.82 161.81 157.13 160.03 456,256 +1.82(+1.15%)
Jul 11, 2018 157.18 158.69 156.63 158.21 335,952 +0.21(+0.13%)
Jul 10, 2018 160.58 160.63 157.83 158.00 306,903 -1.93(-1.21%)
Jul 09, 2018 159.90 160.48 158.28 159.93 218,830 +0.48(+0.30%)
Jul 06, 2018 159.95 160.78 158.34 159.45 177,442 +0.02(+0.01%)
Jul 05, 2018 159.37 160.27 157.35 159.43 428,522 +1.41(+0.89%)
Jul 03, 2018 158.02 158.02 158.02 0 -1.98(-1.24%)
Jul 02, 2018 157.72 160.90 156.54 160.00 261,505 +0.86(+0.54%)
Jun 29, 2018 159.52 160.00 158.98 159.14 190,075 +0.35(+0.22%)
Jun 28, 2018 156.60 159.62 156.60 158.79 281,136 +2.03(+1.29%)
Jun 27, 2018 158.05 159.99 155.50 156.76 425,340 -0.45(-0.29%)
Jun 26, 2018 158.15 158.95 156.90 157.21 150,138 -0.23(-0.15%)
Jun 25, 2018 159.40 159.40 157.00 157.44 250,454 -3.21(-2.00%)
Jun 22, 2018 160.36 160.81 159.00 160.65 234,236 +0.72(+0.45%)
Jun 21, 2018 161.32 162.23 158.54 159.93 128,232 -1.83(-1.13%)
Jun 20, 2018 160.58 162.24 159.22 161.76 133,356 +1.21(+0.75%)
Jun 19, 2018 158.68 161.13 158.68 160.55 344,650 +0.76(+0.48%)
Jun 18, 2018 158.21 160.52 157.72 159.79 305,856 +1.35(+0.85%)
Jun 15, 2018 158.85 157.65 158.44 228,384 +0.79(+0.50%)
Jun 14, 2018 157.48 158.50 156.02 157.65 367,454 +0.68(+0.43%)
Jun 13, 2018 158.71 159.68 156.96 156.97 255,598 -1.41(-0.89%)
Jun 12, 2018 159.79 161.00 158.01 158.38 386,826 -0.11(-0.07%)
Jun 11, 2018 157.86 159.10 155.88 158.49 347,485 +0.19(+0.12%)
Jun 08, 2018 158.54 159.82 157.41 158.30 353,776 -0.24(-0.15%)
Jun 07, 2018 157.41 159.25 154.95 158.54 514,391 +1.10(+0.70%)
Jun 06, 2018 155.28 157.44 1,073,988 +6.30(+4.17%)
Jun 05, 2018 151.31 153.00 150.45 151.14 204,448 -0.02(-0.01%)
Jun 04, 2018 149.30 151.52 149.02 151.16 587,544 +1.86(+1.25%)
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.