Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athena Technology Acquisition Corp Cl A (NY: 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 30, 2021 9.590 0 -0.05(-0.52%)
Dec 29, 2021 9.340 9.900 9.290 9.640 182,436 +0.47(+5.13%)
Dec 28, 2021 9.700 10.24 8.887 9.170 428,535 -0.32(-3.37%)
Dec 27, 2021 9.170 9.570 8.760 9.490 403,179 +0.56(+6.27%)
Dec 23, 2021 10.04 10.09 8.740 8.930 696,955 -0.99(-9.98%)
Dec 22, 2021 9.960 9.960 9.880 9.920 128,353 -0.05(-0.50%)
Dec 21, 2021 9.960 9.980 9.960 9.970 677,553 +0.01(+0.10%)
Dec 20, 2021 9.970 9.970 9.960 9.960 72,609 +0.00(+0.00%)
Dec 17, 2021 9.980 9.980 9.960 9.960 238,192 -0.01(-0.10%)
Dec 16, 2021 9.960 9.980 9.950 9.970 239,042 +0.00(+0.00%)
Dec 15, 2021 9.970 9.980 9.960 9.970 130,081 +0.00(+0.00%)
Dec 14, 2021 9.980 9.980 9.960 9.970 83,548 -0.01(-0.10%)
Dec 13, 2021 9.960 9.980 9.960 9.980 140,519 +0.02(+0.20%)
Dec 10, 2021 9.990 9.990 9.960 9.960 403,564 -0.01(-0.10%)
Dec 09, 2021 9.980 9.980 9.950 9.970 613,636 +0.01(+0.10%)
Dec 08, 2021 9.980 9.980 9.960 9.960 108,445 -0.02(-0.20%)
Dec 07, 2021 9.980 9.980 9.960 9.980 108,312 +0.01(+0.10%)
Dec 06, 2021 9.960 9.980 9.960 9.970 145,147 +0.01(+0.10%)
Dec 03, 2021 9.950 9.980 9.950 9.960 123,552 -0.01(-0.10%)
Dec 02, 2021 9.980 9.980 9.960 9.970 96,340 -0.02(-0.20%)
Dec 01, 2021 9.990 9.990 9.960 9.990 226,448 +0.00(+0.00%)
Nov 30, 2021 9.990 10.00 9.960 9.990 216,920 +0.00(+0.00%)
Nov 29, 2021 10.02 10.02 9.980 9.990 165,309 -0.01(-0.10%)
Nov 26, 2021 10.02 10.02 9.990 10.00 51,068 -0.01(-0.10%)
Nov 24, 2021 9.990 10.01 9.990 10.01 79,734 +0.01(+0.10%)
Nov 23, 2021 10.01 10.02 9.980 10.00 104,829 -0.01(-0.10%)
Nov 22, 2021 10.04 10.04 9.970 10.01 833,364 +0.02(+0.15%)
Nov 19, 2021 10.05 10.09 9.970 9.995 579,917 +0.00(+0.05%)
Nov 18, 2021 10.07 10.00 9.990 9.990 357,643 -0.03(-0.30%)
Nov 17, 2021 10.09 10.14 10.00 10.02 195,222 -0.02(-0.20%)
Nov 16, 2021 10.01 10.22 10.00 10.04 248,116 +0.02(+0.20%)
Nov 15, 2021 10.01 10.02 9.970 10.02 72,557 +0.04(+0.39%)
Nov 12, 2021 10.01 10.01 9.980 9.981 64,295 -0.02(-0.19%)
Nov 11, 2021 9.980 10.01 9.980 10.00 50,183 +0.00(+0.00%)
Nov 10, 2021 10.01 10.00 83,374 -0.01(-0.10%)
Nov 09, 2021 10.02 10.02 10.000 10.01 36,444 -0.03(-0.30%)
Nov 08, 2021 10.01 10.04 9.990 10.04 34,796 +0.04(+0.40%)
Nov 05, 2021 10.00 10.01 9.990 10.00 56,009 +0.00(+0.00%)
Nov 04, 2021 10.00 10.01 9.990 10.00 30,416 +0.00(+0.00%)
Nov 03, 2021 9.980 10.01 9.980 10.00 31,188 +0.01(+0.10%)
Nov 02, 2021 9.980 10.01 9.980 9.990 192,068 +0.01(+0.10%)
Nov 01, 2021 10.01 10.00 9.970 9.980 139,446 -0.02(-0.20%)
Oct 29, 2021 9.990 10.00 9.960 10.00 271,485 +0.01(+0.10%)
Oct 28, 2021 10.00 10.00 9.960 9.990 91,956 -0.01(-0.10%)
Oct 27, 2021 10.00 10.02 9.990 10.00 124,313 -0.02(-0.20%)
Oct 26, 2021 9.990 10.02 879,431 +0.06(+0.60%)
Oct 25, 2021 9.970 9.990 9.950 9.960 79,539 +0.01(+0.10%)
Oct 22, 2021 9.950 9.950 9.940 9.950 77,301 +0.01(+0.10%)
Oct 21, 2021 9.960 9.960 9.930 9.940 44,251 +0.00(+0.00%)
Oct 20, 2021 9.970 9.970 9.930 9.940 61,831 +0.01(+0.10%)
Oct 19, 2021 9.970 9.970 9.930 9.930 22,244 -0.01(-0.10%)
Oct 18, 2021 9.950 9.950 9.930 9.940 204,578 +0.00(+0.00%)
Oct 15, 2021 9.950 9.950 9.930 9.940 83,599 +0.00(+0.00%)
Oct 14, 2021 9.950 9.950 9.930 9.940 22,102 +0.00(+0.00%)
Oct 13, 2021 9.950 9.950 9.930 9.940 15,538 -0.01(-0.05%)
Oct 12, 2021 9.940 9.950 9.930 9.945 102,711 +0.00(+0.00%)
Oct 11, 2021 9.940 9.950 9.935 9.945 329,662 -0.00(-0.04%)
Oct 08, 2021 9.940 9.950 9.940 9.949 3,673 +0.00(+0.04%)
Oct 07, 2021 9.950 9.950 9.940 9.945 4,879 +0.01(+0.05%)
Oct 06, 2021 9.940 9.950 9.930 9.940 16,436 -0.01(-0.10%)
Oct 05, 2021 9.930 9.950 9.930 9.950 17,303 +0.02(+0.20%)
Oct 04, 2021 9.950 9.950 9.930 9.930 10,910 -0.00(-0.05%)
Oct 01, 2021 9.930 9.950 9.920 9.935 39,306 +0.01(+0.10%)
Sep 30, 2021 9.920 9.950 9.903 9.925 24,271 -0.00(-0.05%)
Sep 29, 2021 9.930 9.940 9.900 9.930 15,363 +0.00(+0.00%)
Sep 28, 2021 9.990 9.990 9.922 9.930 7,543 -0.01(-0.10%)
Sep 27, 2021 9.940 9.940 9.930 9.940 9,253 +0.00(+0.00%)
Sep 24, 2021 9.950 9.950 9.922 9.940 10,978 -0.01(-0.05%)
Sep 23, 2021 9.950 9.950 9.900 9.945 21,482 +0.01(+0.10%)
Sep 22, 2021 9.920 9.940 9.920 9.935 2,975 -0.00(-0.05%)
Sep 21, 2021 9.950 9.950 9.900 9.940 29,238 +0.01(+0.15%)
Sep 20, 2021 9.900 9.940 9.900 9.925 26,841 +0.00(+0.00%)
Sep 17, 2021 9.940 9.940 9.920 9.925 6,129 -0.01(-0.15%)
Sep 16, 2021 9.960 9.960 9.930 9.940 16,924 +0.01(+0.10%)
Sep 15, 2021 9.910 9.940 9.910 9.930 6,505 +0.02(+0.20%)
Sep 14, 2021 9.910 9.940 9.910 9.910 5,960 -0.04(-0.40%)
Sep 13, 2021 9.930 9.950 9.930 9.950 12,105 +0.00(+0.03%)
Sep 10, 2021 9.950 9.950 9.940 9.947 16,283 +0.01(+0.07%)
Sep 09, 2021 9.960 9.960 9.940 9.940 12,039 +0.01(+0.10%)
Sep 08, 2021 9.830 9.950 9.830 9.930 6,608 -0.02(-0.20%)
Sep 07, 2021 9.960 9.960 9.900 9.950 40,882 +0.04(+0.35%)
Sep 03, 2021 9.910 9.930 9.880 9.915 100,547 +0.02(+0.25%)
Sep 02, 2021 9.900 9.940 9.880 9.890 551,121 +0.01(+0.10%)
Sep 01, 2021 9.900 9.900 9.864 9.880 27,476 -0.01(-0.10%)
Aug 31, 2021 9.900 9.900 9.880 9.890 68,259 +0.01(+0.10%)
Aug 30, 2021 9.900 9.900 9.870 9.880 37,923 -0.01(-0.10%)
Aug 27, 2021 9.900 9.900 9.850 9.890 98,259 +0.02(+0.20%)
Aug 26, 2021 9.900 9.900 9.860 9.870 50,642 +0.01(+0.10%)
Aug 25, 2021 9.900 9.900 9.850 9.860 34,191 +0.00(+0.00%)
Aug 24, 2021 9.900 9.900 9.850 9.860 61,282 -0.03(-0.30%)
Aug 23, 2021 9.840 9.891 9.800 9.890 209,391 +0.04(+0.41%)
Aug 20, 2021 9.850 9.900 9.840 9.850 37,761 +0.00(+0.05%)
Aug 19, 2021 9.890 9.890 9.840 9.845 28,182 -0.04(-0.46%)
Aug 18, 2021 9.850 9.892 9.850 9.890 43,348 +0.01(+0.08%)
Aug 17, 2021 9.850 9.900 9.850 9.883 96,152 +0.01(+0.13%)
Aug 16, 2021 9.940 9.940 9.840 9.870 754,940 -0.01(-0.10%)
Aug 13, 2021 9.900 9.900 9.858 9.880 10,971 +0.01(+0.10%)
Aug 12, 2021 9.930 9.930 9.850 9.870 74,912 +0.00(+0.00%)
Aug 11, 2021 9.870 9.940 9.850 9.870 95,594 -0.01(-0.10%)
Aug 10, 2021 9.950 9.950 9.870 9.880 107,688 -0.02(-0.20%)
Aug 09, 2021 9.940 9.950 9.880 9.900 55,624 +0.04(+0.41%)
Aug 06, 2021 9.940 9.940 9.840 9.860 76,567 +0.00(+0.00%)
Aug 05, 2021 9.950 9.950 9.840 9.860 217,455 -0.04(-0.40%)
Aug 04, 2021 9.950 9.950 9.870 9.900 38,434 +0.03(+0.30%)
Aug 03, 2021 9.950 9.950 9.850 9.870 16,335 +0.01(+0.10%)
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.