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

Andrea Electronics Corp (OP: ANDR )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 14, 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 (%)
May 31, 2018 0.0800 0.0800 0.0798 0.0800 3,635 +0.00(+0.00%)
May 30, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+10.96%)
May 29, 2018 0.0721 0.0800 0.0721 0.0721 30,810 -0.01(-9.65%)
May 25, 2018 0.0798 0.0798 0.0798 0 +0.00(+0.88%)
May 24, 2018 0.0818 0.0819 0.0791 0.0791 66,000 -0.00(-5.27%)
May 23, 2018 0.0721 0.0835 0.0721 0.0835 17,025 +0.00(+4.45%)
May 22, 2018 0.0879 0.0879 0.0720 0.0799 85,944 -0.01(-6.89%)
May 21, 2018 0.0864 0.1000 0.0765 0.0859 228,793 +0.00(+4.84%)
May 18, 2018 0.0810 0.0878 0.0685 0.0819 84,190 +0.01(+20.71%)
May 17, 2018 0.0810 0.0839 0.0678 0.0678 4,375 -0.02(-20.83%)
May 16, 2018 0.0727 0.0857 0.0727 0.0857 5,500 +0.00(+2.02%)
May 15, 2018 0.0676 0.0840 0.0676 0.0840 19,000 -0.00(-3.34%)
May 14, 2018 0.0665 0.0869 0.0651 0.0869 22,150 +0.01(+17.91%)
May 11, 2018 0.0799 0.0800 0.0690 0.0737 55,100 +0.00(+5.14%)
May 10, 2018 0.0799 0.0800 0.0690 0.0701 56,550 -0.01(-12.27%)
May 09, 2018 0.0830 0.0841 0.0791 0.0799 6,465 -0.00(-3.73%)
May 08, 2018 0.0852 0.0852 0.0755 0.0830 26,050 -0.00(-0.31%)
May 07, 2018 0.0874 0.0879 0.0730 0.0833 34,257 -0.00(-5.28%)
May 04, 2018 0.0750 0.0880 0.0734 0.0879 199,644 +0.01(+19.59%)
May 03, 2018 0.0665 0.0735 0.0665 0.0735 17,828 -0.00(-2.00%)
May 02, 2018 0.0750 0.0750 0.0750 0.0750 2,500 +0.00(+1.76%)
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.