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

Andrea Electronics Corp (OP: ANDR )

0.0011 -0.0036 (-76.60%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 15, 2024 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 (%)
Jan 31, 2013 0.0499 0.0499 0.0499 0 +0.01(+29.61%)
Jan 30, 2013 0.0450 0.0450 0.0385 0.0385 40,000 -0.01(-14.44%)
Jan 25, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 24, 2013 0.0360 0.0450 0.0360 0.0450 12,100 +0.00(+0.00%)
Jan 23, 2013 0.0370 0.0450 0.0360 0.0450 58,096 -0.00(-9.82%)
Jan 22, 2013 0.0370 0.0499 0.0370 0.0499 2,931 +0.00(+0.00%)
Jan 18, 2013 0.0351 0.0499 0.0351 0.0499 1,150 +0.01(+23.82%)
Jan 15, 2013 0.0403 0.0403 0.0403 0.0403 0 -0.01(-19.24%)
Jan 12, 2013 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Jan 11, 2013 0.0320 0.0499 0.0320 0.0499 193,050 +0.01(+16.32%)
Jan 09, 2013 0.0429 0.0429 0.0429 0 +0.00(+7.25%)
Jan 08, 2013 0.0429 0.0429 0.0400 0.0400 42,000 -0.00(-6.76%)
Jan 07, 2013 0.0287 0.0429 0.0287 0.0429 40,281 +0.00(+0.00%)
Jan 04, 2013 0.0429 0.0429 0.0429 0.0429 19,150 +0.01(+15.95%)
Jan 02, 2013 0.0370 0.0370 0.0370 0.0370 0 +0.00(+15.62%)
Dec 31, 2012 0.0302 0.0320 0.0300 0.0320 97,905 +0.00(+5.96%)
Dec 28, 2012 0.0302 0.0302 0.0302 0.0302 12,000 +0.00(+0.00%)
Dec 27, 2012 0.0301 0.0335 0.0301 0.0302 116,800 +0.00(+0.33%)
Dec 26, 2012 0.0301 0.0301 0.0301 0.0301 13,600 +0.00(+0.00%)
Dec 24, 2012 0.0311 0.0311 0.0301 0.0301 64,800 -0.00(-3.22%)
Dec 21, 2012 0.0400 0.0400 0.0310 0.0311 16,950 -0.01(-22.25%)
Dec 20, 2012 0.0310 0.0400 0.0303 0.0400 69,275 +0.01(+29.03%)
Dec 19, 2012 0.0310 0.0310 0.0310 0.0310 11,000 -0.01(-31.11%)
Dec 18, 2012 0.0310 0.0450 0.0310 0.0450 23,200 +0.01(+45.16%)
Dec 17, 2012 0.0310 0.0310 0.0310 0.0310 6,020 -0.00(-3.13%)
Dec 14, 2012 0.0320 0.0320 0.0320 0.0320 1,000 +0.00(+3.23%)
Dec 13, 2012 0.0310 0.0310 0.0310 0.0310 5,200 +0.00(+0.00%)
Dec 12, 2012 0.0317 0.0318 0.0310 0.0310 30,200 -0.00(-2.21%)
Dec 11, 2012 0.0317 0.0320 0.0317 0.0317 23,846 +0.00(+1.28%)
Dec 10, 2012 0.0313 0.0313 0.0313 0.0313 2,600 -0.00(-10.57%)
Dec 07, 2012 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+12.54%)
Dec 06, 2012 0.0306 0.0311 0.0306 0.0311 5,985 -0.02(-36.53%)
Dec 05, 2012 0.0350 0.0490 0.0350 0.0490 22,000 +0.02(+61.72%)
Dec 04, 2012 0.0450 0.0490 0.0303 0.0303 27,400 -0.00(-7.90%)
Nov 30, 2012 0.0303 0.0495 0.0303 0.0329 4,100 -0.00(-12.27%)
Nov 29, 2012 0.0369 0.0375 0.0303 0.0375 44,120 +0.01(+23.76%)
Nov 28, 2012 0.0303 0.0303 0.0303 0.0303 100 +0.00(+0.00%)
Nov 27, 2012 0.0303 0.0303 0.0303 0.0303 700 -0.00(-13.43%)
Nov 26, 2012 0.0350 0.0350 0.0303 0.0350 5,400 +0.00(+15.51%)
Nov 21, 2012 0.0303 0.0303 0.0303 0 -0.01(-22.31%)
Nov 20, 2012 0.0303 0.0390 0.0303 0.0390 10,300 +0.00(+4.00%)
Nov 16, 2012 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Nov 15, 2012 0.0380 0.0380 0.0302 0.0375 7,700 +0.01(+17.19%)
Nov 14, 2012 0.0350 0.0350 0.0320 0.0320 106,370 -0.02(-35.35%)
Nov 13, 2012 0.0350 0.0495 0.0350 0.0495 11,550 +0.00(+0.00%)
Nov 12, 2012 0.0176 0.0495 0.0176 0.0495 7,040 +0.01(+23.75%)
Nov 09, 2012 0.0495 0.0495 0.0400 0.0400 2,360 -0.00(-11.11%)
Nov 07, 2012 0.0450 0.0450 0.0450 0 -0.00(-9.09%)
Nov 06, 2012 0.0500 0.0500 0.0450 0.0495 123,900 -0.00(-1.00%)
Nov 05, 2012 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+1.83%)
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.