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 29, 2017 0.0504 0.0504 0.0504 0 +0.01(+12.00%)
Dec 28, 2017 0.0473 0.0504 0.0438 0.0450 45,150 -0.00(-3.23%)
Dec 27, 2017 0.0465 0.0502 0.0465 0.0465 10,128 +0.00(+0.00%)
Dec 26, 2017 0.0516 0.0516 0.0465 0.0465 28,767 -0.01(-10.06%)
Dec 22, 2017 0.0466 0.0517 0.0466 0.0517 16,209 +0.00(+3.40%)
Dec 21, 2017 0.0501 0.0549 0.0466 0.0500 195,600 -0.00(-0.10%)
Dec 20, 2017 0.0478 0.0549 0.0478 0.0500 7,300 -0.00(-8.67%)
Dec 19, 2017 0.0470 0.0548 0.0470 0.0548 31,588 +0.01(+16.60%)
Dec 18, 2017 0.0518 0.0560 0.0470 0.0470 214,189 -0.00(-9.44%)
Dec 15, 2017 0.0470 0.0524 0.0458 0.0519 55,000 +0.00(+3.80%)
Dec 14, 2017 0.0457 0.0549 0.0457 0.0500 124,891 -0.01(-10.71%)
Dec 13, 2017 0.0471 0.0560 0.0471 0.0560 61,005 +0.01(+18.90%)
Dec 12, 2017 0.0474 0.0474 0.0471 0.0471 39,059 -0.00(-0.63%)
Dec 11, 2017 0.0500 0.0500 0.0474 0.0474 126,995 -0.00(-8.85%)
Dec 08, 2017 0.0475 0.0550 0.0475 0.0520 47,400 +0.00(+0.19%)
Dec 07, 2017 0.0475 0.0519 0.0475 0.0519 5,810 +0.00(+0.00%)
Dec 06, 2017 0.0530 0.0530 0.0510 0.0519 28,850 -0.00(-5.46%)
Dec 05, 2017 0.0520 0.0549 0.0500 0.0549 57,236 -0.00(-1.44%)
Dec 04, 2017 0.0560 0.0560 0.0520 0.0557 30,244 +0.00(+6.98%)
Dec 01, 2017 0.0589 0.0589 0.0521 0.0521 59,000 -0.00(-6.19%)
Nov 30, 2017 0.0530 0.0646 0.0526 0.0555 137,221 +0.00(+0.00%)
Nov 29, 2017 0.0526 0.0569 0.0502 0.0555 108,934 -0.00(-1.77%)
Nov 28, 2017 0.0521 0.0586 0.0520 0.0565 98,282 +0.00(+3.76%)
Nov 27, 2017 0.0530 0.0600 0.0502 0.0544 75,618 -0.00(-1.00%)
Nov 24, 2017 0.0600 0.0637 0.0538 0.0550 40,211 -0.01(-14.73%)
Nov 22, 2017 0.0658 0.0658 0.0644 0.0645 8,912 +0.01(+25.49%)
Nov 21, 2017 0.0747 0.0747 0.0511 0.0514 31,205 +0.00(+0.59%)
Nov 20, 2017 0.0550 0.0561 0.0510 0.0511 34,000 -0.00(-7.09%)
Nov 17, 2017 0.0600 0.0600 0.0550 0.0550 12,000 -0.00(-8.33%)
Nov 16, 2017 0.0561 0.0600 0.0559 0.0600 79,175 -0.00(-1.51%)
Nov 15, 2017 0.0645 0.0758 0.0561 0.0609 101,750 -0.00(-3.15%)
Nov 14, 2017 0.0564 0.0699 0.0564 0.0629 20,300 -0.00(-2.48%)
Nov 13, 2017 0.0580 0.0645 0.0563 0.0645 20,786 +0.01(+12.17%)
Nov 10, 2017 0.0549 0.0690 0.0549 0.0575 27,650 -0.01(-13.14%)
Nov 09, 2017 0.0662 0.0662 0.0540 0.0662 38,405 -0.00(-5.43%)
Nov 08, 2017 0.0690 0.0797 0.0580 0.0700 22,325 +0.00(+6.22%)
Nov 07, 2017 0.0744 0.0744 0.0577 0.0659 9,686 +0.01(+14.41%)
Nov 06, 2017 0.0790 0.0790 0.0534 0.0576 31,403 -0.03(-31.35%)
Nov 03, 2017 0.0596 0.0839 0.0582 0.0839 96,200 +0.02(+39.69%)
Nov 02, 2017 0.0610 0.0670 0.0483 0.0601 321,266 -0.01(-14.20%)
Oct 31, 2017 0.0700 0.0700 0.0700 0 -0.00(-3.31%)
Oct 30, 2017 0.0762 0.0762 0.0631 0.0724 17,388 +0.01(+21.89%)
Oct 27, 2017 0.0699 0.0700 0.0594 0.0594 70,662 -0.01(-18.07%)
Oct 26, 2017 0.0795 0.0795 0.0712 0.0725 24,512 -0.01(-8.23%)
Oct 25, 2017 0.0794 0.0794 0.0653 0.0790 6,900 -0.00(-0.63%)
Oct 24, 2017 0.0848 0.0848 0.0682 0.0795 51,976 -0.00(-0.63%)
Oct 23, 2017 0.0835 0.0835 0.0700 0.0800 49,952 -0.00(-4.19%)
Oct 20, 2017 0.0845 0.0849 0.0682 0.0835 148,820 -0.00(-1.18%)
Oct 19, 2017 0.0845 0.0845 0.0845 0.0845 2,380 +0.00(+0.00%)
Oct 18, 2017 0.0844 0.0845 0.0720 0.0845 3,510 +0.00(+0.00%)
Oct 17, 2017 0.0845 0.0845 0.0840 0.0845 31,492 +0.00(+0.04%)
Oct 16, 2017 0.0810 0.0847 0.0710 0.0845 24,698 +0.00(+1.76%)
Oct 13, 2017 0.0847 0.0847 0.0681 0.0830 39,079 -0.00(-2.24%)
Oct 12, 2017 0.0768 0.0849 0.0676 0.0849 114,152 +0.01(+9.15%)
Oct 11, 2017 0.0767 0.0779 0.0663 0.0778 13,820 -0.00(-1.16%)
Oct 10, 2017 0.0700 0.0788 0.0671 0.0787 99,018 +0.01(+17.46%)
Oct 09, 2017 0.0713 0.0775 0.0660 0.0670 70,497 -0.01(-12.42%)
Oct 06, 2017 0.0764 0.0765 0.0764 0.0765 10,000 +0.00(+0.05%)
Oct 05, 2017 0.0741 0.0789 0.0646 0.0765 19,016 -0.00(-4.13%)
Oct 04, 2017 0.0780 0.0798 0.0471 0.0798 93,938 -0.00(-0.19%)
Oct 03, 2017 0.0797 0.0799 0.0750 0.0799 56,615 +0.00(+0.36%)
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.