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 UNCHANGED
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 30, 2018 0.0710 0.0750 0.0710 0.0715 921 -0.00(-4.67%)
Apr 27, 2018 0.0809 0.0809 0.0750 0.0750 20,731 +0.00(+1.35%)
Apr 26, 2018 0.0809 0.0809 0.0675 0.0740 233,834 +0.00(+0.65%)
Apr 25, 2018 0.0750 0.0750 0.0655 0.0735 21,400 +0.00(+5.03%)
Apr 24, 2018 0.0779 0.0779 0.0700 0.0700 123,400 -0.00(-6.67%)
Apr 23, 2018 0.0865 0.0865 0.0750 0.0750 33,998 -0.01(-9.66%)
Apr 20, 2018 0.0860 0.0860 0.0802 0.0830 3,470 +0.01(+9.96%)
Apr 19, 2018 0.0756 0.0865 0.0755 0.0755 25,270 -0.01(-12.11%)
Apr 18, 2018 0.0864 0.0864 0.0859 0.0859 7,000 -0.00(-0.58%)
Apr 17, 2018 0.0868 0.0868 0.0736 0.0864 48,348 +0.00(+4.73%)
Apr 16, 2018 0.0711 0.0825 0.0711 0.0825 25,341 +0.00(+4.94%)
Apr 13, 2018 0.0800 0.0800 0.0737 0.0786 4,600 -0.00(-1.73%)
Apr 12, 2018 0.0742 0.0875 0.0742 0.0800 85,324 -0.00(-3.50%)
Apr 11, 2018 0.0866 0.0866 0.0725 0.0829 54,700 +0.00(+3.62%)
Apr 10, 2018 0.0868 0.0868 0.0800 0.0800 21,900 -0.00(-4.94%)
Apr 09, 2018 0.0800 0.0867 0.0741 0.0842 65,044 +0.00(+0.91%)
Apr 06, 2018 0.0820 0.0867 0.0744 0.0834 71,716 +0.00(+1.71%)
Apr 05, 2018 0.0849 0.0849 0.0720 0.0820 28,080 -0.00(-1.20%)
Apr 04, 2018 0.0830 0.0859 0.0800 0.0830 74,466 +0.00(+4.13%)
Apr 03, 2018 0.0720 0.0868 0.0633 0.0797 264,962 +0.00(+4.88%)
Apr 02, 2018 0.0700 0.0800 0.0690 0.0760 59,265 +0.01(+8.42%)
Mar 29, 2018 0.0701 0.0701 0.0701 0 -0.00(-6.41%)
Mar 28, 2018 0.0750 0.0750 0.0600 0.0749 84,610 +0.01(+22.59%)
Mar 27, 2018 0.0775 0.0849 0.0611 0.0611 346,790 -0.01(-18.53%)
Mar 26, 2018 0.0698 0.0890 0.0698 0.0750 231,399 +0.01(+15.38%)
Mar 23, 2018 0.0677 0.0735 0.0640 0.0650 120,287 -0.01(-12.75%)
Mar 22, 2018 0.0770 0.0770 0.0628 0.0745 49,721 -0.00(-3.87%)
Mar 21, 2018 0.0870 0.0870 0.0636 0.0775 74,806 +0.02(+28.95%)
Mar 20, 2018 0.0755 0.0755 0.0561 0.0601 388,081 -0.01(-14.14%)
Mar 19, 2018 0.0540 0.0990 0.0525 0.0700 1,992,321 +0.02(+29.63%)
Mar 16, 2018 0.0558 0.0559 0.0540 0.0540 1,300 -0.00(-3.40%)
Mar 15, 2018 0.0559 0.0559 0.0559 0.0559 1,000 +0.00(+0.00%)
Mar 13, 2018 0.0559 0.0559 0.0559 35 +0.00(+3.71%)
Mar 12, 2018 0.0451 0.0540 0.0451 0.0539 15,000 -0.00(-0.19%)
Mar 09, 2018 0.0540 0.0540 0.0451 0.0540 5,100 +0.00(+3.41%)
Mar 08, 2018 0.0545 0.0545 0.0451 0.0522 9,211 +0.01(+27.06%)
Mar 07, 2018 0.0500 0.0500 0.0411 0.0411 6,726 -0.01(-22.82%)
Mar 06, 2018 0.0402 0.0546 0.0402 0.0532 13,000 +0.00(+7.14%)
Mar 02, 2018 0.0497 0.0497 0.0497 0 -0.00(-4.97%)
Mar 01, 2018 0.0523 0.0546 0.0425 0.0523 3,275 +0.00(+0.00%)
Feb 28, 2018 0.0500 0.0523 0.0500 0.0523 1,550 +0.00(+0.00%)
Feb 27, 2018 0.0418 0.0545 0.0418 0.0523 5,000 +0.00(+5.23%)
Feb 26, 2018 0.0496 0.0497 0.0496 0.0497 3,000 +0.00(+0.61%)
Feb 23, 2018 0.0527 0.0527 0.0402 0.0494 26,000 -0.00(-4.82%)
Feb 22, 2018 0.0521 0.0521 0.0519 0.0519 2,000 +0.01(+18.49%)
Feb 21, 2018 0.0516 0.0522 0.0438 0.0438 17,424 -0.01(-14.95%)
Feb 20, 2018 0.0468 0.0515 0.0468 0.0515 1,324 -0.00(-0.19%)
Feb 16, 2018 0.0516 0.0516 0.0516 0 -0.00(-0.39%)
Feb 14, 2018 0.0518 0.0518 0.0518 30 +0.01(+15.11%)
Feb 13, 2018 0.0489 0.0489 0.0450 0.0450 44,680 -0.00(-2.17%)
Feb 12, 2018 0.0497 0.0497 0.0455 0.0460 112,965 -0.00(-8.00%)
Feb 09, 2018 0.0498 0.0500 0.0498 0.0500 875 +0.00(+0.00%)
Feb 08, 2018 0.0495 0.0500 0.0495 0.0500 12,120 +0.00(+0.60%)
Feb 07, 2018 0.0498 0.0498 0.0450 0.0497 26,800 +0.00(+5.74%)
Feb 05, 2018 0.0470 0.0470 0.0470 50 +0.00(+6.33%)
Feb 02, 2018 0.0499 0.0499 0.0427 0.0442 12,400 -0.01(-11.60%)
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.