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

Andrea Electronics Corp (OP: ANDR )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, May 17, 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 (%)
Nov 30, 2015 0.0545 0.0721 0.0545 0.0721 4,000 +0.01(+18.20%)
Nov 27, 2015 0.0610 0.0610 0.0610 0.0610 700 -0.01(-15.63%)
Nov 25, 2015 0.0723 0.0723 0.0723 0 -0.00(-0.14%)
Nov 24, 2015 0.0690 0.0724 0.0601 0.0724 4,075 +0.00(+3.72%)
Nov 23, 2015 0.0699 0.0698 46,100 +0.00(+7.38%)
Nov 20, 2015 0.0735 0.0735 0.0545 0.0650 16,200 -0.01(-8.84%)
Nov 19, 2015 0.0505 0.0713 0.0505 0.0713 6,500 +0.01(+25.09%)
Nov 18, 2015 0.0553 0.0695 0.0550 0.0570 57,348 -0.02(-22.02%)
Nov 17, 2015 0.0735 0.0735 0.0555 0.0731 11,500 +0.00(+4.43%)
Nov 16, 2015 0.0600 0.0700 0.0600 0.0700 24,575 +0.00(+4.48%)
Nov 13, 2015 0.0608 0.0670 0.0608 0.0670 9,900 -0.00(-2.19%)
Nov 12, 2015 0.0535 0.0689 0.0535 0.0685 14,000 -0.00(-0.72%)
Nov 11, 2015 0.0629 0.0690 0.0629 0.0690 9,525 -0.00(-6.76%)
Nov 10, 2015 0.0605 0.0745 0.0588 0.0740 16,800 +0.00(+6.47%)
Nov 09, 2015 0.0695 0.0695 0.0695 0.0695 2,100 -0.00(-5.95%)
Nov 06, 2015 0.0740 0.0740 0.0588 0.0739 21,384 -0.00(-1.34%)
Nov 04, 2015 0.0749 0.0749 0.0749 0 +0.00(+0.00%)
Nov 03, 2015 0.0749 0.0775 0.0715 0.0749 20,850 +0.01(+18.89%)
Nov 02, 2015 0.0730 0.0800 0.0630 0.0630 65,300 -0.01(-13.70%)
Oct 30, 2015 0.0730 0.0730 0.0730 0.0730 7,232 -0.00(-5.68%)
Oct 28, 2015 0.0774 0.0774 0.0774 0 +0.01(+12.96%)
Oct 27, 2015 0.0700 0.0749 0.0621 0.0685 58,700 -0.00(-2.11%)
Oct 26, 2015 0.0700 0.0700 0.0664 0.0700 12,100 +0.00(+1.45%)
Oct 23, 2015 0.0573 0.0700 0.0451 0.0690 49,475 +0.00(+0.00%)
Oct 22, 2015 0.0600 0.0725 0.0600 0.0690 102,100 +0.01(+19.17%)
Oct 21, 2015 0.0421 0.0580 0.0421 0.0579 45,676 +0.01(+10.29%)
Oct 20, 2015 0.0698 0.0698 0.0525 0.0525 71,735 -0.02(-24.79%)
Oct 19, 2015 0.0537 0.0699 0.0531 0.0698 39,807 +0.02(+32.95%)
Oct 16, 2015 0.0678 0.0678 0.0525 0.0525 8,855 -0.02(-24.89%)
Oct 15, 2015 0.0699 0.0699 0.0699 0.0699 1,600 +0.00(+0.00%)
Oct 12, 2015 0.0699 0.0699 0.0699 0 +0.01(+12.74%)
Oct 09, 2015 0.0475 0.0700 0.0475 0.0620 72,832 +0.01(+12.73%)
Oct 08, 2015 0.0700 0.0700 0.0550 0.0550 3,000 +0.00(+0.00%)
Oct 07, 2015 0.0550 0.0550 0.0428 0.0550 7,050 -0.01(-17.91%)
Oct 06, 2015 0.0540 0.0670 0.0540 0.0670 1,950 +0.01(+21.82%)
Oct 05, 2015 0.0500 0.0700 0.0428 0.0550 7,294 +0.00(+9.56%)
Oct 02, 2015 0.0501 0.0590 0.0501 0.0502 20,900 -0.02(-28.18%)
Oct 01, 2015 0.0501 0.0739 0.0501 0.0699 4,100 +0.01(+23.94%)
Sep 30, 2015 0.0700 0.0700 0.0564 0.0564 2,600 -0.02(-24.60%)
Sep 29, 2015 0.0748 0.0748 0.0748 0.0748 3,690 +0.02(+49.30%)
Sep 28, 2015 0.0502 0.0600 0.0501 0.0501 52,535 -0.02(-33.11%)
Sep 25, 2015 0.0690 0.0749 0.0511 0.0749 18,542 +0.00(+7.00%)
Sep 24, 2015 0.0680 0.0700 0.0680 0.0700 2,000 +0.00(+0.00%)
Sep 23, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Sep 22, 2015 0.0600 0.0700 0.0590 0.0700 17,200 +0.02(+40.00%)
Sep 21, 2015 0.0550 0.0575 0.0500 0.0500 47,248 -0.01(-16.67%)
Sep 18, 2015 0.0626 0.0700 0.0590 0.0600 84,270 -0.02(-25.00%)
Sep 17, 2015 0.0800 0.0800 0.0710 0.0800 3,230 +0.01(+8.11%)
Sep 16, 2015 0.0602 0.0760 0.0601 0.0740 11,890 -0.01(-7.50%)
Sep 14, 2015 0.0800 0.0800 0.0800 0 +0.00(+5.26%)
Sep 11, 2015 0.0780 0.0780 0.0603 0.0760 3,100 +0.01(+8.57%)
Sep 10, 2015 0.0700 0.0700 0.0700 0.0700 100 -0.01(-12.50%)
Sep 09, 2015 0.0606 0.0800 0.0606 0.0800 4,850 +0.00(+0.00%)
Sep 08, 2015 0.0695 0.0800 0.0650 0.0800 18,140 +0.02(+45.19%)
Sep 04, 2015 0.0551 0.0551 0.0551 0 -0.01(-15.52%)
Sep 03, 2015 0.0674 0.0674 0.0652 0.0652 7,500 -0.00(-5.94%)
Sep 02, 2015 0.0677 0.0693 0.0670 0.0693 19,900 +0.00(+6.32%)
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.