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 28, 2023 0.0110 0.0129 0.0110 0.0129 10,000 -0.00(-11.64%)
Apr 26, 2023 0.0146 0 -0.00(-1.35%)
Apr 24, 2023 0.0148 0 +0.00(+0.00%)
Apr 21, 2023 0.0100 0.0148 0.0100 0.0148 321,192 +0.00(+48.00%)
Apr 19, 2023 0.0100 0 -0.00(-6.54%)
Apr 18, 2023 0.0108 0.0108 0.0090 0.0107 144,471 +0.00(+33.75%)
Apr 17, 2023 0.0100 0.0100 0.0080 0.0080 90,501 -0.00(-27.27%)
Apr 13, 2023 0.0110 0 +0.00(+0.00%)
Apr 12, 2023 0.0100 0.0110 0.0099 0.0110 154,200 +0.00(+0.00%)
Apr 10, 2023 0.0110 0 -0.00(-5.98%)
Apr 06, 2023 0.0117 0.0117 0.0117 0.0117 2,500 -0.00(-1.68%)
Apr 05, 2023 0.0119 0.0119 0.0119 0.0119 8,500 +0.00(+19.00%)
Apr 03, 2023 0.0100 0 -0.00(-8.26%)
Mar 31, 2023 0.0099 0.0109 0.0099 0.0109 328,060 +0.00(+10.10%)
Mar 30, 2023 0.0091 0.0099 0.0081 0.0099 1,769,222 +0.00(+4.21%)
Mar 29, 2023 0.0102 0.0102 0.0095 0.0095 7,100 -0.00(-5.00%)
Mar 28, 2023 0.0116 0.0120 0.0100 0.0100 440,850 -0.00(-28.57%)
Mar 27, 2023 0.0150 0.0171 0.0105 0.0140 1,415,149 +0.00(+0.00%)
Mar 24, 2023 0.0125 0.0140 0.0104 0.0140 1,632,075 +0.00(+22.81%)
Mar 23, 2023 0.0145 0.0150 0.0097 0.0114 2,049,496 -0.01(-41.24%)
Mar 21, 2023 0.0194 100 -0.00(-0.51%)
Mar 15, 2023 0.0195 28 +0.00(+0.52%)
Mar 13, 2023 0.0194 0 -0.00(-1.02%)
Mar 10, 2023 0.0150 0.0198 0.0150 0.0196 16,271 +0.00(+30.67%)
Mar 09, 2023 0.0151 0.0151 0.0150 0.0150 48,437 -0.01(-25.00%)
Mar 06, 2023 0.0200 0 +0.00(+0.00%)
Mar 03, 2023 0.0174 0.0200 0.0174 0.0200 100,994 +0.00(+0.50%)
Mar 01, 2023 0.0199 0 +0.00(+31.79%)
Feb 27, 2023 0.0151 0 -0.01(-28.10%)
Feb 24, 2023 0.0225 0.0225 0.0142 0.0210 149,999 +0.01(+44.83%)
Feb 23, 2023 0.0230 0.0230 0.0145 0.0145 91,199 -0.00(-4.61%)
Feb 22, 2023 0.0172 0.0188 0.0152 0.0152 246,024 -0.00(-2.56%)
Feb 21, 2023 0.0148 0.0199 0.0120 0.0156 1,666,983 -0.01(-28.11%)
Feb 17, 2023 0.0285 0.0285 0.0205 0.0217 208,865 -0.00(-17.49%)
Feb 16, 2023 0.0240 0.0285 0.0240 0.0263 50,700 +0.00(+5.20%)
Feb 15, 2023 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+4.17%)
Feb 14, 2023 0.0290 0.0340 0.0240 0.0240 43,260 -0.01(-29.41%)
Feb 13, 2023 0.0295 0.0340 0.0240 0.0340 65,200 +0.01(+33.86%)
Feb 09, 2023 0.0254 0 -0.00(-10.88%)
Feb 08, 2023 0.0285 0.0285 0.0285 0.0285 100 +0.00(+7.55%)
Feb 07, 2023 0.0265 0.0265 0.0265 0.0265 340 +0.00(+10.42%)
Feb 06, 2023 0.0240 0.0240 0.0240 0.0240 4,001 +0.00(+0.00%)
Feb 03, 2023 0.0241 0.0241 0.0240 0.0240 3,856 +0.00(+4.35%)
Feb 02, 2023 0.0230 0.0230 0.0230 0.0230 5,000 -0.01(-19.30%)
Jan 27, 2023 0.0285 0 +0.00(+14.00%)
Jan 25, 2023 0.0250 0 +0.00(+15.74%)
Jan 24, 2023 0.0221 0.0340 0.0210 0.0216 22,026 -0.01(-28.00%)
Jan 23, 2023 0.0231 0.0300 0.0220 0.0300 82,495 +0.01(+25.00%)
Jan 19, 2023 0.0240 8 +0.00(+8.60%)
Jan 17, 2023 0.0221 0 -0.00(-11.95%)
Jan 13, 2023 0.0221 0.0251 0.0221 0.0251 10,500 -0.00(-14.92%)
Jan 12, 2023 0.0295 0.0295 0.0295 0.0295 500 -0.00(-13.24%)
Jan 09, 2023 0.0340 0 +0.00(+0.00%)
Jan 06, 2023 0.0250 0.0340 0.0221 0.0340 350,555 +0.01(+44.68%)
Jan 05, 2023 0.0320 0.0340 0.0235 0.0235 21,443 -0.01(-24.19%)
Jan 04, 2023 0.0234 0.0310 0.0234 0.0310 840 +0.00(+0.00%)
Jan 03, 2023 0.0299 0.0310 0.0280 0.0310 241,302 +0.00(+3.33%)
Dec 30, 2022 0.0200 0.0300 0.0192 0.0300 261,524 +0.01(+36.99%)
Dec 29, 2022 0.0206 0.0229 0.0200 0.0219 455,651 +0.00(+6.83%)
Dec 28, 2022 0.0205 0.0205 0.0205 0.0205 4,960 -0.01(-19.92%)
Dec 27, 2022 0.0250 0.0256 0.0225 0.0256 58,835 +0.01(+25.49%)
Dec 23, 2022 0.0250 0.0250 0.0204 0.0204 94,750 -0.00(-19.37%)
Dec 22, 2022 0.0250 0.0253 0.0250 0.0253 20,100 +0.00(+1.20%)
Dec 20, 2022 0.0250 0 +0.01(+38.89%)
Dec 15, 2022 0.0180 0 -0.00(-14.29%)
Dec 14, 2022 0.0209 0.0213 0.0209 0.0210 50,000 +0.00(+10.53%)
Dec 13, 2022 0.0220 0.0263 0.0170 0.0190 496,500 -0.00(-9.95%)
Dec 12, 2022 0.0280 0.0280 0.0210 0.0211 77,300 -0.01(-27.24%)
Dec 09, 2022 0.0290 0.0290 0.0290 0.0290 5,000 -0.00(-7.05%)
Dec 02, 2022 0.0312 0 +0.01(+24.30%)
Nov 30, 2022 0.0251 0 -0.01(-17.70%)
Nov 29, 2022 0.0305 0.0305 0.0305 0.0305 12,500 -0.00(-8.96%)
Nov 22, 2022 0.0335 0 +0.00(+11.67%)
Nov 17, 2022 0.0300 0 +0.00(+0.00%)
Nov 16, 2022 0.0323 0.0323 0.0300 0.0300 350 +0.00(+4.53%)
Nov 15, 2022 0.0299 0.0311 0.0287 0.0287 20,645 -0.00(-4.33%)
Nov 04, 2022 0.0300 0 -0.00(-1.64%)
Nov 03, 2022 0.0320 0.0320 0.0305 0.0305 56,200 -0.00(-4.69%)
Nov 02, 2022 0.0320 0.0320 0.0320 0.0320 10,000 -0.00(-0.31%)
Nov 01, 2022 0.0315 0.0321 0.0315 0.0321 4,401 +0.00(+3.22%)
Oct 26, 2022 0.0311 0 +0.00(+0.97%)
Oct 25, 2022 0.0308 0.0308 0.0308 0.0308 496 +0.00(+2.67%)
Oct 21, 2022 0.0300 0 -0.01(-18.92%)
Oct 19, 2022 0.0370 0 +0.00(+0.00%)
Oct 17, 2022 0.0370 0 +0.00(+0.00%)
Oct 14, 2022 0.0312 0.0370 0.0312 0.0370 1,800 +0.00(+0.27%)
Oct 12, 2022 0.0369 20 +0.00(+2.50%)
Oct 11, 2022 0.0335 0.0360 0.0321 0.0360 10,200 +0.00(+9.09%)
Oct 10, 2022 0.0330 0.0330 0.0330 0.0330 79,500 +0.00(+0.00%)
Oct 07, 2022 0.0330 0.0330 0.0330 0.0330 700 -0.00(-10.81%)
Oct 06, 2022 0.0369 0.0370 0.0369 0.0370 24,963 +0.00(+15.62%)
Oct 05, 2022 0.0369 0.0369 0.0320 0.0320 4,100 +0.00(+0.00%)
Oct 04, 2022 0.0320 0.0320 0.0320 0.0320 100 -0.00(-13.28%)
Oct 03, 2022 0.0369 0.0369 0.0300 0.0369 25,408 +0.00(+0.27%)
Sep 29, 2022 0.0368 0 +0.01(+24.75%)
Sep 28, 2022 0.0294 0.0368 0.0294 0.0295 15,530 +0.00(+1.37%)
Sep 27, 2022 0.0320 0.0320 0.0291 0.0291 10,500 -0.00(-11.82%)
Sep 26, 2022 0.0313 0.0330 0.0310 0.0330 13,500 -0.00(-8.33%)
Sep 23, 2022 0.0363 0.0363 0.0344 0.0360 7,500 -0.00(-10.00%)
Sep 21, 2022 0.0400 0 +0.00(+8.11%)
Sep 20, 2022 0.0330 0.0370 0.0330 0.0370 2,200 +0.00(+0.00%)
Sep 19, 2022 0.0350 0.0370 0.0350 0.0370 46,465 +0.00(+5.71%)
Sep 16, 2022 0.0312 0.0360 0.0312 0.0350 56,535 +0.00(+14.75%)
Sep 15, 2022 0.0305 0.0305 0.0305 0.0305 13,328 +0.00(+1.67%)
Sep 14, 2022 0.0300 0.0300 0.0300 0.0300 700 +0.00(+0.00%)
Sep 13, 2022 0.0286 0.0302 0.0286 0.0300 6,109 -0.00(-0.66%)
Sep 12, 2022 0.0302 0.0302 0.0302 0.0302 110 +0.00(+5.59%)
Sep 09, 2022 0.0286 0.0286 0.0286 0.0286 125 +0.00(+0.00%)
Sep 08, 2022 0.0286 0.0286 0.0286 0.0286 1,300 +0.00(+2.14%)
Sep 07, 2022 0.0280 0.0280 0.0280 0.0280 1,000 -0.00(-3.45%)
Sep 06, 2022 0.0290 0.0290 0.0290 0.0290 100 +0.00(+1.75%)
Sep 01, 2022 0.0285 0 -0.00(-9.52%)
Aug 30, 2022 0.0315 0 +0.00(+8.62%)
Aug 29, 2022 0.0290 0.0290 0.0290 0.0290 200 +0.00(+3.57%)
Aug 25, 2022 0.0280 0 +0.00(+0.36%)
Aug 24, 2022 0.0275 0.0279 0.0275 0.0279 3,400 -0.00(-10.58%)
Aug 22, 2022 0.0312 0 +0.00(+13.87%)
Aug 19, 2022 0.0274 0.0274 0.0274 0.0274 3,050 +0.00(+1.11%)
Aug 18, 2022 0.0315 0.0315 0.0271 0.0271 5,300 -0.00(-12.58%)
Aug 17, 2022 0.0315 0.0315 0.0310 0.0310 7,352 -0.00(-1.59%)
Aug 16, 2022 0.0315 0.0315 0.0315 0.0315 1,875 +0.00(+16.67%)
Aug 15, 2022 0.0292 0.0292 0.0270 0.0270 18,743 -0.00(-1.82%)
Aug 12, 2022 0.0293 0.0315 0.0275 0.0275 10,150 +0.00(+1.85%)
Aug 11, 2022 0.0310 0.0310 0.0261 0.0270 16,600 -0.00(-14.01%)
Aug 10, 2022 0.0315 0.0315 0.0314 0.0314 10,000 +0.01(+20.31%)
Aug 09, 2022 0.0261 0.0261 0.0261 0.0261 4,500 -0.00(-15.81%)
Aug 05, 2022 0.0310 0 -0.00(-1.59%)
Aug 02, 2022 0.0315 0 +0.00(+1.94%)
Jul 29, 2022 0.0309 0 +0.01(+19.77%)
Jul 27, 2022 0.0258 0 +0.00(+4.88%)
Jul 26, 2022 0.0238 0.0246 0.0235 0.0246 115,200 +0.00(+6.03%)
Jul 21, 2022 0.0232 0 -0.00(-7.20%)
Jul 20, 2022 0.0240 0.0250 0.0240 0.0250 29,800 +0.00(+4.17%)
Jul 19, 2022 0.0220 0.0240 0.0220 0.0240 13,230 +0.00(+0.00%)
Jul 18, 2022 0.0230 0.0240 0.0230 0.0240 70,200 +0.00(+9.09%)
Jul 15, 2022 0.0220 0.0220 0.0220 0.0220 20,000 +0.00(+0.92%)
Jul 14, 2022 0.0206 0.0218 0.0206 0.0218 60,450 +0.00(+0.93%)
Jul 13, 2022 0.0220 0.0220 0.0153 0.0216 578,013 -0.00(-1.82%)
Jul 12, 2022 0.0229 0.0229 0.0220 0.0220 11,000 -0.00(-3.93%)
Jul 11, 2022 0.0229 0.0229 0.0229 0.0229 15,050 -0.00(-8.40%)
Jul 07, 2022 0.0250 0 +0.01(+25.00%)
Jul 06, 2022 0.0254 0.0254 0.0200 0.0200 5,500 +0.00(+0.00%)
Jul 05, 2022 0.0230 0.0230 0.0192 0.0200 70,000 -0.00(-11.89%)
Jun 30, 2022 0.0227 0 -0.00(-11.67%)
Jun 29, 2022 0.0233 0.0257 0.0186 0.0257 44,599 -0.00(-0.39%)
Jun 27, 2022 0.0258 0 +0.00(+1.18%)
Jun 24, 2022 0.0255 0.0255 0.0255 0.0255 12,103 +0.00(+15.91%)
Jun 23, 2022 0.0238 0.0238 0.0219 0.0220 60,000 -0.00(-9.84%)
Jun 22, 2022 0.0258 0.0258 0.0244 0.0244 6,775 +0.00(+7.96%)
Jun 15, 2022 0.0226 0 +0.00(+0.44%)
Jun 13, 2022 0.0225 0 -0.00(-8.16%)
Jun 10, 2022 0.0205 0.0245 0.0205 0.0245 22,093 +0.00(+22.50%)
Jun 09, 2022 0.0200 0.0214 0.0200 0.0200 10,900 -0.01(-22.48%)
Jun 08, 2022 0.0230 0.0258 0.0176 0.0258 460,356 +0.00(+12.17%)
Jun 07, 2022 0.0220 0.0244 0.0220 0.0230 4,475 +0.00(+7.98%)
Jun 03, 2022 0.0213 0 +0.00(+0.00%)
Jun 01, 2022 0.0213 0 -0.00(-10.13%)
May 31, 2022 0.0237 0.0237 0.0237 0.0237 200 -0.00(-2.47%)
May 27, 2022 0.0225 0.0243 0.0203 0.0243 222,000 +0.00(+8.00%)
May 25, 2022 0.0225 0 +0.00(+0.00%)
May 24, 2022 0.0228 0.0228 0.0225 0.0225 85,000 -0.00(-3.02%)
May 20, 2022 0.0232 17 +0.00(+8.41%)
May 19, 2022 0.0259 0.0259 0.0214 0.0214 4,348 -0.00(-10.46%)
May 18, 2022 0.0255 0.0259 0.0204 0.0239 231,151 -0.00(-6.27%)
May 17, 2022 0.0255 0.0265 0.0205 0.0255 362,610 +0.00(+2.41%)
May 16, 2022 0.0218 0.0249 0.0218 0.0249 95,400 +0.00(+0.00%)
May 13, 2022 0.0283 0.0283 0.0210 0.0249 183,878 -0.01(-22.19%)
May 12, 2022 0.0256 0.0320 0.0240 0.0320 361,283 +0.01(+18.52%)
May 11, 2022 0.0298 0.0500 0.0270 0.0270 2,681,232 +0.00(+17.39%)
May 10, 2022 0.0237 0.0237 0.0230 0.0230 25,040 -0.00(-14.18%)
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.