Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 11, 2019
134.99
134.99
134.99
0
+0.01(+0.01%)
Feb 08, 2019
134.95
134.98
134.94
134.98
1,134,500
+0.03(+0.02%)
Feb 07, 2019
134.80
134.96
134.76
134.95
310,197
+0.05(+0.04%)
Feb 06, 2019
134.90
134.90
134.85
134.90
138,506
+0.04(+0.03%)
Feb 05, 2019
134.94
134.94
134.80
134.86
169,486
-0.04(-0.03%)
Feb 04, 2019
134.69
134.90
134.68
134.90
568,399
+0.14(+0.10%)
Feb 01, 2019
134.76
134.82
134.68
134.76
364,200
+0.02(+0.01%)
Jan 31, 2019
134.54
134.79
134.40
134.74
525,152
+0.17(+0.13%)
Jan 30, 2019
134.50
134.65
134.15
134.57
1,395,267
+0.17(+0.13%)
Jan 29, 2019
134.45
134.45
134.25
134.40
281,969
-0.05(-0.04%)
Jan 28, 2019
134.25
134.49
134.25
134.45
267,201
+0.17(+0.13%)
Jan 25, 2019
134.40
134.41
134.25
134.28
827,400
+0.03(+0.02%)
Jan 24, 2019
134.15
134.44
134.15
134.25
858,253
+0.10(+0.07%)
Jan 23, 2019
134.00
134.50
133.90
134.15
1,286,493
+0.28(+0.21%)
Jan 22, 2019
133.80
133.98
133.51
133.87
576,491
+0.04(+0.03%)
Jan 18, 2019
133.75
133.87
133.50
133.83
502,100
+0.24(+0.18%)
Jan 17, 2019
133.45
133.82
133.22
133.59
883,735
+0.07(+0.05%)
Jan 16, 2019
133.53
133.84
133.40
133.52
314,251
+0.08(+0.06%)
Jan 15, 2019
133.22
133.65
133.10
133.44
639,046
+0.36(+0.27%)
Jan 14, 2019
133.19
133.64
133.00
133.08
308,054
-0.30(-0.22%)
Jan 11, 2019
133.00
133.61
133.00
133.38
423,200
+0.33(+0.25%)
Jan 10, 2019
132.85
133.29
132.59
133.05
383,463
+0.05(+0.04%)
Jan 09, 2019
133.00
133.25
132.88
133.00
603,928
+0.15(+0.11%)
Jan 08, 2019
132.72
133.04
132.53
132.85
476,366
+0.47(+0.36%)
Jan 07, 2019
131.19
132.69
131.19
132.38
823,685
+0.91(+0.69%)
Jan 04, 2019
131.10
132.34
130.45
131.47
1,456,700
+0.92(+0.70%)
Jan 03, 2019
131.00
131.20
130.10
130.55
812,349
-0.44(-0.34%)
Jan 02, 2019
131.30
132.05
130.85
130.99
907,123
-0.94(-0.71%)
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%)
Oct 01, 2018
133.80
133.80
126.18
126.52
682,600
-7.08(-5.30%)
Sep 28, 2018
132.77
134.40
132.50
133.60
455,200
+0.34(+0.26%)
Sep 27, 2018
131.59
147.86
130.58
133.26
1,724,322
+1.54(+1.17%)
Sep 26, 2018
133.51
134.28
131.64
131.72
406,178
-0.93(-0.70%)
Sep 25, 2018
133.15
134.00
131.30
132.65
408,243
-0.49(-0.37%)
Sep 24, 2018
136.36
136.36
131.77
133.14
853,921
-3.46(-2.53%)
Sep 21, 2018
138.38
138.80
135.82
136.60
482,400
-2.10(-1.51%)
Sep 20, 2018
134.75
139.08
134.75
138.70
563,580
+3.00(+2.21%)
Sep 19, 2018
134.31
136.33
134.02
135.70
488,272
+0.43(+0.32%)
Sep 18, 2018
129.05
141.26
126.65
135.27
3,275,078
-7.82(-5.47%)
Sep 17, 2018
144.50
145.55
141.17
143.09
450,269
-1.07(-0.74%)
Sep 14, 2018
146.00
146.00
143.28
144.16
344,900
-1.65(-1.13%)
Sep 13, 2018
146.36
148.43
145.73
145.81
253,520
-0.19(-0.13%)
Sep 12, 2018
146.98
146.98
144.00
146.00
515,636
-0.44(-0.30%)
Sep 11, 2018
146.16
148.47
145.33
146.44
393,719
-0.20(-0.14%)
Sep 10, 2018
147.00
148.03
143.03
146.64
709,748
-0.35(-0.24%)
Sep 07, 2018
149.84
149.84
146.62
146.99
400,300
-2.86(-1.91%)
Sep 06, 2018
150.80
150.81
148.48
149.85
599,213
-0.96(-0.64%)
Sep 05, 2018
152.00
152.19
150.06
150.81
434,907
-1.44(-0.95%)
Sep 04, 2018
153.86
154.76
151.96
152.25
443,350
-1.65(-1.07%)
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%)
Jun 01, 2018
150.77
153.00
148.01
149.30
511,347
-1.17(-0.78%)
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%)
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
.