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 (%)
Apr 29, 2016 0.1150 0.1178 0.1150 0.1178 12,000 +0.00(+2.70%)
Apr 28, 2016 0.1101 0.1147 0.1100 0.1147 43,516 +0.01(+8.31%)
Apr 27, 2016 0.1060 0.1060 0.1059 0.1059 20,858 -0.01(-6.28%)
Apr 26, 2016 0.1051 0.1130 0.1051 0.1130 28,759 +0.01(+7.11%)
Apr 25, 2016 0.1150 0.1150 0.1055 0.1055 26,011 +0.00(+0.38%)
Apr 22, 2016 0.1100 0.1200 0.1050 0.1051 38,457 -0.01(-8.61%)
Apr 21, 2016 0.1040 0.1150 0.1040 0.1150 106,487 +0.01(+4.55%)
Apr 20, 2016 0.1089 0.1100 0.1049 0.1100 91,063 +0.00(+2.90%)
Apr 19, 2016 0.1042 0.1081 0.0950 0.1069 234,177 -0.00(-2.82%)
Apr 18, 2016 0.1050 0.1100 0.0935 0.1100 211,950 +0.01(+4.76%)
Apr 15, 2016 0.1100 0.1100 0.1050 0.1050 30,356 -0.01(-4.55%)
Apr 14, 2016 0.1038 0.1100 0.1038 0.1100 52,400 +0.01(+10.00%)
Apr 13, 2016 0.1070 0.1195 0.0980 0.1000 1,296,945 -0.01(-9.09%)
Apr 12, 2016 0.1026 0.1100 0.1026 0.1100 114,000 +0.00(+0.00%)
Apr 11, 2016 0.1100 0.1200 0.1021 0.1100 617,773 -0.00(-1.79%)
Apr 08, 2016 0.1100 0.1150 0.1060 0.1120 67,088 +0.00(+1.82%)
Apr 07, 2016 0.1100 0.1150 0.0915 0.1100 459,375 -0.01(-5.17%)
Apr 06, 2016 0.1167 0.1175 0.1089 0.1160 119,288 -0.00(-1.28%)
Apr 05, 2016 0.1100 0.1175 0.1095 0.1175 120,090 +0.01(+6.82%)
Apr 04, 2016 0.1097 0.1200 0.1020 0.1100 220,434 +0.00(+0.09%)
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.