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

Ftac Athena Acquisition Corp Cl A (NQ: FTAA )

10.16 UNCHANGED
Last Price Updated: 3:07 PM EST, Feb 23, 2023 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 (%)
Feb 23, 2023 10.16 0 +0.00(+0.05%)
Feb 22, 2023 10.18 10.18 10.16 10.16 460,591 -0.00(-0.05%)
Feb 21, 2023 10.17 10.18 10.16 10.16 516,758 +0.01(+0.15%)
Feb 16, 2023 10.15 0 +0.00(+0.00%)
Feb 14, 2023 10.15 0 +0.00(+0.00%)
Feb 13, 2023 10.15 10.50 10.15 10.15 79,361 -0.01(-0.10%)
Feb 10, 2023 10.16 10.23 10.15 10.16 24,659 +0.01(+0.10%)
Feb 08, 2023 10.15 0 +0.00(+0.00%)
Feb 07, 2023 10.15 10.16 10.15 10.15 10,381 +0.00(+0.00%)
Feb 06, 2023 10.14 10.15 10.14 10.15 31,929 +0.01(+0.05%)
Feb 03, 2023 10.14 10.15 10.14 10.14 30,703 +0.00(+0.00%)
Feb 02, 2023 10.14 10.16 10.14 10.14 1,167,720 +0.00(+0.05%)
Feb 01, 2023 10.14 10.14 10.13 10.14 146,752 -0.02(-0.20%)
Jan 31, 2023 10.13 10.16 10.13 10.16 74,696 +0.01(+0.10%)
Jan 30, 2023 10.13 10.15 10.13 10.15 20,387 +0.02(+0.20%)
Jan 25, 2023 10.13 140 -0.01(-0.10%)
Jan 24, 2023 10.14 10.14 10.14 10.14 580 +0.02(+0.20%)
Jan 23, 2023 10.14 10.14 10.12 10.12 2,672 -0.01(-0.10%)
Jan 20, 2023 10.12 10.15 10.12 10.13 26,035 +0.00(+0.00%)
Jan 18, 2023 10.13 2 +0.00(+0.00%)
Jan 17, 2023 10.11 10.13 10.11 10.13 50,725 +0.01(+0.10%)
Jan 13, 2023 10.12 10.12 10.12 10.12 210 +0.00(+0.00%)
Jan 12, 2023 10.12 10.12 10.12 10.12 100 +0.00(+0.00%)
Jan 11, 2023 10.12 10.12 10.12 10.12 504 +0.00(+0.05%)
Jan 10, 2023 10.11 10.12 10.11 10.12 347 +0.00(+0.00%)
Jan 09, 2023 10.11 10.12 10.11 10.12 1,457 +0.01(+0.05%)
Jan 06, 2023 10.11 10.12 10.11 10.11 104,026 +0.00(+0.00%)
Jan 05, 2023 10.10 10.12 10.10 10.11 1,382,031 +0.01(+0.10%)
Jan 04, 2023 10.10 10.12 10.10 10.10 13,668 +0.00(+0.00%)
Jan 03, 2023 10.10 10.10 10.10 10.10 1,066 +0.00(+0.00%)
Dec 30, 2022 10.11 10.11 10.10 10.10 4,471 +0.00(+0.05%)
Dec 29, 2022 10.09 10.10 10.08 10.10 109,931 +0.01(+0.05%)
Dec 28, 2022 10.10 10.10 10.08 10.09 277,047 +0.01(+0.10%)
Dec 27, 2022 10.07 10.08 10.07 10.08 17,120 +0.02(+0.20%)
Dec 23, 2022 10.06 10.06 10.06 10.06 201 +0.00(+0.00%)
Dec 22, 2022 10.06 10.06 10.06 10.06 400 +0.00(+0.00%)
Dec 21, 2022 10.06 10.06 10.06 10.06 200 +0.01(+0.10%)
Dec 20, 2022 10.05 10.05 10.05 10.05 220 +0.00(+0.00%)
Dec 19, 2022 10.05 10.05 10.05 10.05 1,401 -0.01(-0.10%)
Dec 16, 2022 10.06 10.06 10.06 10.06 187,801 +0.00(+0.00%)
Dec 15, 2022 10.06 10.06 10.06 10.06 1,700 +0.00(+0.00%)
Dec 14, 2022 10.05 10.06 10.05 10.06 808 +0.00(+0.00%)
Dec 13, 2022 10.06 10.06 10.06 10.06 81,507 +0.00(+0.00%)
Dec 12, 2022 10.06 10.06 10.06 10.06 302 +0.01(+0.05%)
Dec 09, 2022 10.06 10.07 10.05 10.05 22,698 +0.00(+0.05%)
Dec 07, 2022 10.05 4 +0.00(+0.00%)
Dec 06, 2022 10.05 10.05 10.05 10.05 6,284 +0.00(+0.00%)
Dec 02, 2022 10.05 1 +0.01(+0.10%)
Dec 01, 2022 10.04 10.04 10.04 10.04 4,256 +0.00(+0.00%)
Nov 30, 2022 10.04 10.04 10.04 10.04 110 +0.01(+0.10%)
Nov 29, 2022 10.03 10.03 10.03 10.03 800 -0.01(-0.10%)
Nov 23, 2022 10.04 4 +0.01(+0.10%)
Nov 22, 2022 10.03 10.04 10.03 10.03 13,950 +0.01(+0.10%)
Nov 21, 2022 10.02 10.02 10.02 10.02 1,006 +0.00(+0.00%)
Nov 18, 2022 10.02 10.02 10.02 10.02 1,060 +0.01(+0.10%)
Nov 17, 2022 10.01 10.01 10.01 10.01 101 +0.00(+0.00%)
Nov 15, 2022 10.01 6 +0.01(+0.10%)
Nov 10, 2022 10.00 1 +0.00(+0.00%)
Nov 08, 2022 10.00 1 +0.00(+0.00%)
Nov 07, 2022 10.00 10.00 10.00 10.00 302 +0.01(+0.10%)
Nov 04, 2022 9.990 9.995 9.990 9.990 22,019 +0.00(+0.00%)
Nov 03, 2022 9.990 9.990 9.990 9.990 150,725 -0.02(-0.20%)
Nov 02, 2022 10.00 10.01 9.980 10.01 100,856 +0.02(+0.20%)
Nov 01, 2022 9.990 9.990 9.990 9.990 31,932 +0.01(+0.10%)
Oct 28, 2022 9.980 1 +0.01(+0.10%)
Oct 26, 2022 9.970 25 -0.02(-0.20%)
Oct 21, 2022 9.990 0 +0.02(+0.20%)
Oct 20, 2022 9.970 9.970 9.960 9.970 3,949 +0.00(+0.00%)
Oct 19, 2022 9.965 9.970 9.965 9.970 1,730 +0.00(+0.00%)
Oct 18, 2022 9.930 9.970 9.930 9.970 2,101 +0.04(+0.40%)
Oct 17, 2022 9.930 9.930 9.930 9.930 682 -0.01(-0.10%)
Oct 13, 2022 9.940 3 +0.01(+0.10%)
Oct 11, 2022 9.930 1,239 -0.01(-0.10%)
Oct 07, 2022 9.940 0 +0.01(+0.10%)
Oct 06, 2022 9.935 9.935 9.920 9.930 95,046 +0.00(+0.05%)
Oct 05, 2022 9.925 9.925 9.925 9.925 100 -0.00(-0.05%)
Oct 04, 2022 9.930 9.935 9.930 9.930 102,200 +0.00(+0.00%)
Oct 03, 2022 9.940 9.940 9.930 9.930 9,056 +0.00(+0.00%)
Sep 30, 2022 9.920 9.930 9.915 9.930 1,104,435 +0.02(+0.20%)
Sep 29, 2022 9.910 9.910 9.910 9.910 12,577 +0.00(+0.00%)
Sep 28, 2022 9.910 9.910 9.910 9.910 100,032 +0.00(+0.00%)
Sep 27, 2022 9.920 9.920 9.910 9.910 396,168 -0.01(-0.10%)
Sep 26, 2022 9.925 9.925 9.920 9.920 5,903 -0.01(-0.10%)
Sep 22, 2022 9.930 200 +0.02(+0.20%)
Sep 21, 2022 9.910 9.910 9.910 9.910 10,005 -0.01(-0.10%)
Sep 14, 2022 9.920 0 +0.01(+0.10%)
Sep 13, 2022 9.910 9.910 9.910 9.910 6,424 -0.01(-0.10%)
Sep 12, 2022 9.900 9.920 9.900 9.920 2,103 +0.02(+0.20%)
Sep 09, 2022 9.890 9.910 9.890 9.900 29,673 +0.00(+0.00%)
Sep 07, 2022 9.900 1 +0.02(+0.20%)
Sep 02, 2022 9.880 2 +0.00(+0.00%)
Sep 01, 2022 9.880 9.880 9.880 9.880 1,002 +0.01(+0.10%)
Aug 30, 2022 9.870 17 -0.02(-0.20%)
Aug 29, 2022 9.890 9.890 9.890 9.890 101 +0.02(+0.15%)
Aug 24, 2022 9.875 100 +0.02(+0.15%)
Aug 23, 2022 9.880 9.890 9.860 9.860 8,039 -0.02(-0.20%)
Aug 19, 2022 9.880 106 +0.02(+0.20%)
Aug 17, 2022 9.860 207,236 -0.01(-0.10%)
Aug 16, 2022 9.870 9.870 9.870 9.870 2,000 -0.01(-0.10%)
Aug 12, 2022 9.880 105 +0.00(+0.00%)
Aug 11, 2022 9.880 9.880 9.870 9.880 37,755 +0.01(+0.10%)
Aug 10, 2022 9.875 9.875 9.870 9.870 43,784 -0.01(-0.10%)
Aug 08, 2022 9.880 0 +0.00(+0.00%)
Aug 05, 2022 9.860 9.890 9.860 9.880 365,161 +0.02(+0.15%)
Aug 04, 2022 9.860 9.870 9.860 9.865 1,269 +0.02(+0.15%)
Aug 03, 2022 9.850 9.850 9.850 9.850 6,091 +0.01(+0.10%)
Aug 01, 2022 9.840 153 +0.00(+0.00%)
Jul 29, 2022 9.830 9.840 9.820 9.840 552,540 +0.00(+0.00%)
Jul 28, 2022 9.835 9.840 9.835 9.840 3,397 +0.01(+0.10%)
Jul 26, 2022 9.830 0 +0.02(+0.20%)
Jul 19, 2022 9.810 0 +0.00(+0.00%)
Jul 18, 2022 9.810 9.810 9.810 9.810 103 +0.00(+0.00%)
Jul 11, 2022 9.810 0 -0.01(-0.10%)
Jul 08, 2022 9.820 9.820 9.820 9.820 301 +0.02(+0.20%)
Jul 07, 2022 9.810 9.810 9.800 9.800 9,272 -0.01(-0.10%)
Jul 06, 2022 9.810 9.810 9.810 9.810 100,607 -0.01(-0.10%)
Jul 05, 2022 9.820 9.820 9.820 9.820 104 +0.00(+0.00%)
Jul 01, 2022 9.790 9.820 9.790 9.820 2,449 +0.01(+0.05%)
Jun 30, 2022 9.810 9.815 9.800 9.815 85,623 -0.01(-0.05%)
Jun 27, 2022 9.820 0 +0.00(+0.00%)
Jun 24, 2022 9.820 9.820 9.820 9.820 302 +0.00(+0.00%)
Jun 23, 2022 9.805 9.820 9.805 9.820 402 +0.00(+0.00%)
Jun 22, 2022 9.810 9.820 9.810 9.820 1,213 +0.00(+0.00%)
Jun 21, 2022 9.820 9.820 9.820 9.820 401 +0.02(+0.20%)
Jun 17, 2022 9.810 9.820 9.800 9.800 9,980 -0.00(-0.05%)
Jun 16, 2022 9.825 9.825 9.805 9.805 8,861 -0.01(-0.10%)
Jun 14, 2022 9.815 9 +0.01(+0.15%)
Jun 13, 2022 9.820 9.820 9.800 9.800 90,279 -0.02(-0.20%)
Jun 10, 2022 9.820 9.820 9.820 9.820 3,909 +0.01(+0.10%)
Jun 09, 2022 9.810 9.810 9.810 9.810 7,727 +0.01(+0.10%)
Jun 08, 2022 9.800 9.800 9.800 9.800 47,799 -0.01(-0.15%)
Jun 07, 2022 9.790 9.815 9.790 9.815 3,837 +0.04(+0.36%)
Jun 06, 2022 9.780 9.780 9.780 9.780 868 -0.02(-0.20%)
Jun 03, 2022 9.800 9.800 9.800 9.800 1,234 +0.00(+0.00%)
Jun 02, 2022 9.800 9.800 9.800 9.800 147,145 +0.02(+0.20%)
Jun 01, 2022 9.810 9.810 9.780 9.780 13,791 -0.01(-0.10%)
May 31, 2022 9.820 9.820 9.780 9.790 217,202 -0.01(-0.10%)
May 24, 2022 9.800 0 -0.01(-0.10%)
May 23, 2022 9.780 9.810 9.770 9.810 878 +0.04(+0.41%)
May 20, 2022 9.780 9.790 9.770 9.770 1,951 -0.00(-0.01%)
May 19, 2022 9.800 9.800 9.771 9.771 379 -0.02(-0.19%)
May 18, 2022 9.780 9.790 9.780 9.790 155,790 +0.01(+0.10%)
May 17, 2022 9.790 9.790 9.780 9.780 52,446 -0.02(-0.20%)
May 16, 2022 9.800 9.800 9.800 9.800 524 +0.03(+0.31%)
May 13, 2022 9.780 9.800 9.770 9.770 240,150 +0.00(+0.00%)
May 12, 2022 9.780 9.790 9.770 9.770 227,895 +0.00(+0.00%)
May 11, 2022 9.800 9.800 9.770 9.770 585,278 -0.03(-0.31%)
May 10, 2022 9.795 9.810 9.795 9.800 101,496 -0.01(-0.10%)
May 09, 2022 9.820 9.820 9.800 9.810 116,932 -0.01(-0.10%)
May 06, 2022 9.830 9.830 9.820 9.820 13,577 -0.01(-0.10%)
May 05, 2022 9.830 9.840 9.800 9.830 126,327 -0.01(-0.10%)
May 04, 2022 9.830 9.840 9.830 9.840 1,100 +0.01(+0.10%)
May 03, 2022 9.810 9.830 9.810 9.830 86,095 +0.00(+0.00%)
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.