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

Andrea Electronics Corp (OP: ANDR )

0.0124 +0.0020 (+19.23%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 30, 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, 2013 0.0598 0.0598 0.0598 0 +0.00(+0.00%)
Apr 26, 2013 0.0598 0.0598 0.0598 0.0598 25,000 +0.00(+0.00%)
Apr 24, 2013 0.0598 0.0598 0.0598 0.0598 0 +0.00(+0.00%)
Apr 23, 2013 0.0410 0.0598 0.0410 0.0598 3,090 +0.00(+0.00%)
Apr 19, 2013 0.0598 0.0598 0.0598 0.0598 0 +0.00(+0.00%)
Apr 17, 2013 0.0598 0.0598 0.0598 0 -0.00(-0.17%)
Apr 16, 2013 0.0410 0.0599 0.0410 0.0599 2,800 +0.02(+46.10%)
Apr 15, 2013 0.0410 0.0410 0.0410 0.0410 200 -0.02(-31.55%)
Apr 12, 2013 0.0410 0.0599 0.0410 0.0599 1,200 +0.00(+0.00%)
Apr 11, 2013 0.0410 0.0599 0.0410 0.0599 16,928 +0.00(+0.00%)
Apr 10, 2013 0.0401 0.0599 0.0401 0.0599 3,400 +0.00(+0.17%)
Apr 08, 2013 0.0598 0.0598 0.0598 0 +0.01(+19.60%)
Apr 05, 2013 0.0410 0.0500 0.0410 0.0500 1,200 +0.01(+21.65%)
Apr 04, 2013 0.0411 0.0411 0.0411 0.0411 9,000 -0.01(-23.89%)
Apr 03, 2013 0.0367 0.0540 0.0367 0.0540 1,400 +0.01(+12.50%)
Apr 02, 2013 0.0490 0.0490 0.0480 0.0480 31,400 -0.01(-19.73%)
Apr 01, 2013 0.0496 0.0599 0.0490 0.0598 120,200 -0.00(-0.17%)
Mar 28, 2013 0.0472 0.0599 0.0472 0.0599 87,500 +0.00(+0.00%)
Mar 27, 2013 0.0522 0.0600 0.0521 0.0599 96,300 +0.00(+3.45%)
Mar 26, 2013 0.0522 0.0579 0.0522 0.0579 10,000 -0.00(-1.70%)
Mar 22, 2013 0.0589 0.0589 0.0589 0 -0.00(-7.82%)
Mar 21, 2013 0.0521 0.0650 0.0521 0.0639 87,000 +0.00(+8.31%)
Mar 20, 2013 0.0521 0.0600 0.0521 0.0590 20,000 -0.00(-1.17%)
Mar 19, 2013 0.0600 0.0650 0.0520 0.0597 178,900 -0.00(-0.50%)
Mar 18, 2013 0.0506 0.0600 0.0464 0.0600 15,500 +0.00(+0.00%)
Mar 15, 2013 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.84%)
Mar 14, 2013 0.0594 0.0595 0.0471 0.0595 44,500 +0.00(+0.17%)
Mar 13, 2013 0.0596 0.0596 0.0491 0.0594 63,400 -0.00(-0.34%)
Mar 12, 2013 0.0536 0.0596 0.0463 0.0596 71,000 -0.00(-0.17%)
Mar 11, 2013 0.0500 0.0597 0.0500 0.0597 38,200 -0.00(-0.50%)
Mar 08, 2013 0.0490 0.0600 0.0480 0.0600 192,529 +0.01(+22.45%)
Mar 07, 2013 0.0435 0.0490 0.0400 0.0490 53,665 -0.00(-1.61%)
Mar 06, 2013 0.0420 0.0498 0.0365 0.0498 229,160 +0.00(+0.00%)
Mar 05, 2013 0.0470 0.0498 0.0470 0.0498 32,000 +0.00(+5.96%)
Mar 04, 2013 0.0353 0.0470 0.0353 0.0470 5,000 +0.00(+0.00%)
Feb 28, 2013 0.0470 0.0470 0.0470 0 +0.00(+6.82%)
Feb 27, 2013 0.0342 0.0440 0.0342 0.0440 3,000 +0.01(+28.65%)
Feb 25, 2013 0.0342 0.0342 0.0342 0.0342 0 -0.01(-14.50%)
Feb 22, 2013 0.0342 0.0400 0.0342 0.0400 1,500 +0.00(+0.00%)
Feb 21, 2013 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+16.96%)
Feb 20, 2013 0.0350 0.0350 0.0342 0.0342 10,500 -0.01(-14.50%)
Feb 19, 2013 0.0342 0.0400 0.0342 0.0400 11,281 +0.00(+0.00%)
Feb 15, 2013 0.0400 0.0400 0.0342 0.0400 31,112 +0.00(+0.00%)
Feb 14, 2013 0.0400 0.0400 0.0342 0.0400 56,222 +0.00(+0.00%)
Feb 13, 2013 0.0430 0.0430 0.0400 0.0400 20,066 -0.01(-14.71%)
Feb 12, 2013 0.0400 0.0469 0.0400 0.0469 6,000 +0.01(+17.25%)
Feb 11, 2013 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-14.71%)
Feb 08, 2013 0.0400 0.0469 0.0400 0.0469 4,000 +0.01(+23.42%)
Feb 07, 2013 0.0326 0.0469 0.0326 0.0380 60,000 +0.00(+0.00%)
Feb 06, 2013 0.0425 0.0499 0.0351 0.0380 242,000 -0.01(-23.85%)
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.