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 (%)
Dec 31, 2013 0.0553 0.0553 0.0553 0 -0.01(-17.71%)
Dec 30, 2013 0.0599 0.0690 0.0599 0.0672 79,220 -0.00(-2.61%)
Dec 27, 2013 0.0640 0.0690 0.0592 0.0690 52,400 -0.00(-1.43%)
Dec 26, 2013 0.0637 0.0700 0.0637 0.0700 5,800 -0.00(-1.96%)
Dec 24, 2013 0.0615 0.0740 0.0615 0.0714 44,400 +0.01(+16.10%)
Dec 23, 2013 0.0615 0.0668 0.0615 0.0615 24,000 +0.00(+0.00%)
Dec 20, 2013 0.0615 0.0665 0.0615 0.0615 0 -0.01(-7.52%)
Dec 19, 2013 0.0615 0.0665 0.0615 0.0665 6,100 +0.00(+6.40%)
Dec 18, 2013 0.0625 0.0625 0.0625 0.0625 10,000 +0.00(+0.00%)
Dec 17, 2013 0.0690 0.0690 0.0625 0.0625 1,100 -0.01(-9.42%)
Dec 16, 2013 0.0657 0.0690 0.0625 0.0690 39,557 +0.00(+0.00%)
Dec 13, 2013 0.0625 0.0690 0.0625 0.0690 0 +0.01(+10.40%)
Dec 12, 2013 0.0625 0.0625 0.0625 0.0625 4,000 -0.00(-0.16%)
Dec 11, 2013 0.0626 0.0626 0.0626 0.0626 10,300 -0.01(-15.29%)
Dec 09, 2013 0.0739 0.0739 0.0739 0 +0.00(+2.07%)
Dec 06, 2013 0.0700 0.0738 0.0612 0.0724 339,475 +0.01(+12.25%)
Dec 05, 2013 0.0740 0.0740 0.0645 0.0645 6,000 -0.01(-12.84%)
Dec 04, 2013 0.0612 0.0740 0.0612 0.0740 42,500 -0.00(-1.33%)
Dec 03, 2013 0.0699 0.0775 0.0613 0.0750 34,479 -0.00(-3.85%)
Dec 02, 2013 0.0716 0.0846 0.0699 0.0780 39,210 -0.01(-8.02%)
Nov 29, 2013 0.0749 0.0848 0.0749 0.0848 62,000 +0.01(+13.22%)
Nov 27, 2013 0.0748 0.0749 0.0684 0.0749 45,800 +0.00(+0.40%)
Nov 26, 2013 0.0680 0.0746 0.0680 0.0746 51,000 +0.00(+0.00%)
Nov 25, 2013 0.0715 0.0849 0.0681 0.0746 183,400 -0.00(-0.53%)
Nov 22, 2013 0.0750 0.0750 0.0750 0.0750 72,100 -0.01(-11.66%)
Nov 21, 2013 0.0690 0.0850 0.0690 0.0849 106,625 +0.02(+23.94%)
Nov 20, 2013 0.0646 0.0685 0.0646 0.0685 10,250 -0.01(-11.84%)
Nov 19, 2013 0.0655 0.0777 0.0655 0.0777 2,600 -0.00(-2.87%)
Nov 18, 2013 0.0612 0.0800 0.0612 0.0800 42,500 -0.01(-6.54%)
Nov 15, 2013 0.0966 0.1150 0.0685 0.0856 445,493 -0.03(-28.67%)
Nov 14, 2013 0.1066 0.1200 0.0961 0.1200 46,900 -0.01(-7.69%)
Nov 13, 2013 0.1200 0.1300 0.1005 0.1300 49,595 +0.01(+8.33%)
Nov 12, 2013 0.1043 0.1249 0.0700 0.1200 129,970 +0.01(+14.29%)
Nov 11, 2013 0.1115 0.1115 0.1050 0.1050 14,700 -0.01(-4.55%)
Nov 08, 2013 0.1043 0.1100 0.1000 0.1100 47,600 +0.01(+10.00%)
Nov 07, 2013 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-9.09%)
Nov 06, 2013 0.1359 0.1359 0.1100 0.1100 900 -0.03(-19.06%)
Nov 05, 2013 0.1359 0.1359 0.1359 0.1359 100 +0.01(+4.54%)
Nov 04, 2013 0.1359 0.1359 0.1105 0.1300 35,950 -0.01(-5.04%)
Nov 01, 2013 0.1368 0.1369 0.1059 0.1369 25,600 +0.03(+23.33%)
Oct 31, 2013 0.1091 0.1369 0.1110 0.1110 50,100 -0.03(-18.92%)
Oct 30, 2013 0.1369 0.1369 0.1369 0.1369 2,300 +0.00(+0.00%)
Oct 29, 2013 0.1375 0.1375 0.1170 0.1369 20,200 -0.00(-0.07%)
Oct 28, 2013 0.1126 0.1370 0.1126 0.1370 5,800 +0.00(+1.48%)
Oct 25, 2013 0.1369 0.1369 0.1150 0.1350 1,600 -0.00(-1.46%)
Oct 24, 2013 0.0960 0.1370 0.0960 0.1370 141,780 +0.03(+25.69%)
Oct 23, 2013 0.1220 0.1330 0.0911 0.1090 284,500 -0.02(-18.05%)
Oct 22, 2013 0.1350 0.1350 0.1142 0.1330 130,400 -0.00(-1.48%)
Oct 21, 2013 0.1330 0.1350 0.1230 0.1350 49,100 +0.00(+0.75%)
Oct 18, 2013 0.1250 0.1340 0.1206 0.1340 87,600 +0.01(+11.67%)
Oct 17, 2013 0.1350 0.1350 0.1055 0.1200 56,739 -0.01(-10.45%)
Oct 16, 2013 0.1205 0.1350 0.1150 0.1340 175,300 -0.00(-0.74%)
Oct 15, 2013 0.1290 0.1350 0.1290 0.1350 61,200 +0.01(+4.65%)
Oct 14, 2013 0.1005 0.1290 0.1005 0.1290 102,500 +0.00(+1.57%)
Oct 11, 2013 0.1250 0.1270 0.0920 0.1270 150,100 +0.00(+1.60%)
Oct 10, 2013 0.1050 0.1250 0.0911 0.1250 42,200 +0.01(+4.17%)
Oct 08, 2013 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 07, 2013 0.1250 0.1270 0.1150 0.1250 65,282 +0.00(+0.00%)
Oct 04, 2013 0.1150 0.1250 0.1150 0.1250 334,740 +0.01(+8.70%)
Oct 03, 2013 0.1090 0.1150 0.0970 0.1150 228,435 +0.01(+5.50%)
Oct 02, 2013 0.1070 0.1090 0.0830 0.1090 365,400 +0.00(+1.87%)
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.