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 (%)
Mar 29, 2019 0.0494 0.0494 0.0440 0.0440 13,000 -0.00(-2.22%)
Mar 28, 2019 0.0458 0.0458 0.0450 0.0450 16,000 -0.00(-1.75%)
Mar 27, 2019 0.0465 0.0465 0.0458 0.0458 34,970 -0.00(-9.31%)
Mar 26, 2019 0.0505 0.0505 0.0505 0.0505 8,050 -0.00(-0.98%)
Mar 25, 2019 0.0510 0.0510 0.0510 0.0510 1,200 -0.00(-1.35%)
Mar 22, 2019 0.0500 0.0517 0.0500 0.0517 6,000 -0.00(-1.15%)
Mar 21, 2019 0.0460 0.0523 0.0460 0.0523 12,000 -0.00(-2.06%)
Mar 20, 2019 0.0509 0.0538 0.0458 0.0534 7,450 +0.00(+4.09%)
Mar 18, 2019 0.0513 0.0513 0.0513 0 +0.01(+12.01%)
Mar 15, 2019 0.0458 0.0522 0.0458 0.0458 18,400 -0.00(-0.43%)
Mar 14, 2019 0.0460 0.0542 0.0453 0.0460 34,000 -0.01(-16.36%)
Mar 13, 2019 0.0500 0.0550 0.0438 0.0550 101,600 +0.01(+19.57%)
Mar 12, 2019 0.0480 0.0500 0.0460 0.0460 26,556 -0.00(-8.00%)
Mar 11, 2019 0.0476 0.0500 0.0476 0.0500 25,444 +0.00(+5.26%)
Mar 08, 2019 0.0470 0.0475 0.0470 0.0475 93,900 -0.00(-9.00%)
Mar 07, 2019 0.0520 0.0523 0.0456 0.0522 11,261 +0.00(+9.21%)
Mar 06, 2019 0.0450 0.0522 0.0450 0.0478 33,000 -0.00(-8.78%)
Mar 05, 2019 0.0450 0.0524 0.0450 0.0524 27,500 +0.01(+21.02%)
Mar 04, 2019 0.0452 0.0500 0.0433 0.0433 162,561 -0.01(-17.37%)
Mar 01, 2019 0.0520 0.0524 0.0451 0.0524 44,000 +0.01(+12.69%)
Feb 28, 2019 0.0500 0.0524 0.0459 0.0465 65,620 -0.00(-7.00%)
Feb 27, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.40%)
Feb 26, 2019 0.0500 0.0500 0.0476 0.0498 38,500 -0.00(-4.96%)
Feb 25, 2019 0.0451 0.0524 0.0451 0.0524 5,788 +0.01(+16.19%)
Feb 22, 2019 0.0451 0.0524 0.0451 0.0451 67,400 -0.01(-13.77%)
Feb 21, 2019 0.0493 0.0524 0.0493 0.0523 9,611 +0.01(+12.47%)
Feb 20, 2019 0.0467 0.0467 0.0465 0.0465 13,703 -0.01(-11.26%)
Feb 19, 2019 0.0451 0.0524 0.0451 0.0524 22,668 +0.00(+5.86%)
Feb 15, 2019 0.0535 0.0535 0.0463 0.0495 3,200 +0.00(+4.87%)
Feb 14, 2019 0.0500 0.0537 0.0472 0.0472 125,511 +0.00(+0.43%)
Feb 13, 2019 0.0500 0.0519 0.0470 0.0470 13,511 -0.01(-11.32%)
Feb 12, 2019 0.0500 0.0530 0.0500 0.0530 11,116 -0.00(-0.19%)
Feb 11, 2019 0.0470 0.0531 0.0470 0.0531 3,611 -0.00(-0.75%)
Feb 08, 2019 0.0535 0.0535 0.0470 0.0535 5,000 +0.00(+9.86%)
Feb 07, 2019 0.0500 0.0500 0.0471 0.0487 22,212 -0.00(-2.60%)
Feb 06, 2019 0.0500 0.0500 0.0500 0.0500 13,200 +0.00(+0.00%)
Feb 05, 2019 0.0480 0.0549 0.0470 0.0500 95,334 -0.00(-3.85%)
Feb 04, 2019 0.0520 0.0520 0.0520 0.0520 42,000 -0.00(-5.45%)
Jan 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+2.80%)
Jan 30, 2019 0.0532 0.0535 0.0532 0.0535 2,222 +0.00(+7.00%)
Jan 29, 2019 0.0550 0.0569 0.0500 0.0500 120,344 -0.00(-0.20%)
Jan 28, 2019 0.0513 0.0513 0.0500 0.0501 70,500 -0.00(-4.57%)
Jan 25, 2019 0.0550 0.0550 0.0525 0.0525 12,000 -0.00(-4.55%)
Jan 24, 2019 0.0520 0.0550 0.0520 0.0550 122,825 -0.00(-4.35%)
Jan 22, 2019 0.0575 0.0575 0.0575 0 +0.00(+0.17%)
Jan 17, 2019 0.0574 0.0574 0.0574 0 +0.00(+6.30%)
Jan 16, 2019 0.0544 0.0613 0.0540 0.0540 71,300 -0.01(-9.70%)
Jan 15, 2019 0.0546 0.0617 0.0510 0.0598 28,270 +0.01(+13.90%)
Jan 14, 2019 0.0600 0.0600 0.0525 0.0525 197,000 -0.01(-15.73%)
Jan 11, 2019 0.0623 0.0623 0.0623 0.0623 2,100 +0.01(+11.25%)
Jan 10, 2019 0.0609 0.0618 0.0560 0.0560 33,014 +0.00(+0.00%)
Jan 09, 2019 0.0551 0.0589 0.0551 0.0560 7,276 -0.01(-13.18%)
Jan 08, 2019 0.0645 0.0645 0.0644 0.0645 21,112 -0.00(-0.31%)
Jan 07, 2019 0.0663 0.0663 0.0525 0.0647 186,046 +0.00(+3.19%)
Jan 04, 2019 0.0550 0.0627 0.0550 0.0627 25,000 -0.00(-0.32%)
Jan 03, 2019 0.0521 0.0629 0.0521 0.0629 3,000 -0.00(-1.26%)
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.