Skip to main content

Andrea Electronics Corp (OP: ANDR )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 0.0545 0.0545 0.0538 0.0539 68,666 -0.00(-0.19%)
Aug 30, 2016 0.0520 0.0645 0.0520 0.0540 129,000 +0.00(+0.00%)
Aug 29, 2016 0.0540 0.0540 0.0478 0.0540 58,000 +0.00(+3.85%)
Aug 26, 2016 0.0521 0.0560 0.0520 0.0520 44,000 -0.01(-14.05%)
Aug 25, 2016 0.0605 0.0605 0.0605 0.0605 1,000 +0.00(+6.33%)
Aug 24, 2016 0.0596 0.0600 0.0526 0.0569 74,970 -0.00(-5.17%)
Aug 23, 2016 0.0490 0.0600 0.0490 0.0600 16,000 +0.01(+20.00%)
Aug 22, 2016 0.0530 0.0530 0.0499 0.0500 80,566 -0.01(-12.28%)
Aug 19, 2016 0.0589 0.0590 0.0570 0.0570 29,200 -0.00(-3.88%)
Aug 18, 2016 0.0599 0.0600 0.0526 0.0593 142,298 +0.01(+11.68%)
Aug 17, 2016 0.0536 0.0600 0.0527 0.0531 91,434 -0.00(-5.18%)
Aug 16, 2016 0.0720 0.0720 0.0510 0.0560 336,816 -0.02(-26.32%)
Aug 15, 2016 0.0751 0.0799 0.0731 0.0760 111,024 -0.01(-10.27%)
Aug 12, 2016 0.0786 0.0847 0.0785 0.0847 37,600 -0.00(-3.20%)
Aug 11, 2016 0.0875 0.0875 0.0766 0.0875 12,480 +0.00(+0.00%)
Aug 10, 2016 0.0756 0.0875 0.0756 0.0875 3,100 +0.00(+0.00%)
Aug 09, 2016 0.0875 0.0875 0.0750 0.0875 2,570 +0.00(+0.00%)
Aug 08, 2016 0.0800 0.0875 0.0736 0.0875 37,770 +0.00(+3.67%)
Aug 05, 2016 0.0844 0.0844 0.0715 0.0844 18,600 -0.00(-0.12%)
Aug 04, 2016 0.0716 0.0845 0.0716 0.0845 2,600 +0.00(+0.00%)
Aug 03, 2016 0.0834 0.0845 0.0800 0.0845 21,000 +0.00(+1.32%)
Aug 02, 2016 0.0711 0.0834 0.0711 0.0834 2,400 +0.00(+4.25%)
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.