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 29, 2022 0.0317 0 +0.01(+37.83%)
Apr 28, 2022 0.0335 0.0335 0.0230 0.0230 148,530 -0.01(-27.44%)
Apr 27, 2022 0.0317 0.0317 0.0317 0.0317 10,000 +0.00(+0.00%)
Apr 26, 2022 0.0317 0.0317 0.0317 0.0317 9,700 +0.00(+5.67%)
Apr 25, 2022 0.0320 0.0320 0.0300 0.0300 172,500 -0.00(-6.25%)
Apr 22, 2022 0.0317 0.0320 0.0317 0.0320 23,114 +0.00(+6.67%)
Apr 21, 2022 0.0300 0.0317 0.0300 0.0300 28,886 +0.00(+0.33%)
Apr 20, 2022 0.0300 0.0317 0.0294 0.0299 165,000 +0.00(+0.00%)
Apr 18, 2022 0.0299 0 +0.00(+0.00%)
Apr 13, 2022 0.0299 0 -0.00(-2.92%)
Apr 12, 2022 0.0300 0.0317 0.0291 0.0308 172,638 +0.00(+10.00%)
Apr 11, 2022 0.0280 0.0280 0.0280 0.0280 18,000 -0.00(-11.67%)
Apr 08, 2022 0.0317 0.0317 0.0317 0.0317 600 +0.00(+5.67%)
Apr 06, 2022 0.0300 0 +0.00(+9.09%)
Apr 05, 2022 0.0275 0.0275 0.0275 0.0275 38,020 -0.00(-11.29%)
Apr 04, 2022 0.0274 0.0319 0.0270 0.0310 35,295 +0.00(+0.32%)
Apr 01, 2022 0.0270 0.0309 0.0270 0.0309 15,306 -0.00(-0.32%)
Mar 30, 2022 0.0310 0 +0.00(+0.00%)
Mar 29, 2022 0.0290 0.0310 0.0290 0.0310 200 +0.00(+14.81%)
Mar 28, 2022 0.0270 0.0310 0.0270 0.0270 16,725 -0.00(-6.25%)
Mar 25, 2022 0.0288 0.0288 0.0288 0.0288 2,600 -0.00(-4.00%)
Mar 24, 2022 0.0266 0.0300 0.0239 0.0300 245,604 +0.00(+13.21%)
Mar 23, 2022 0.0265 0.0265 0.0265 0.0265 2,000 -0.00(-11.67%)
Mar 22, 2022 0.0300 0.0300 0.0300 0.0300 100 +0.00(+12.78%)
Mar 21, 2022 0.0266 0.0266 0.0266 0.0266 17,000 +0.00(+0.00%)
Mar 17, 2022 0.0266 66 -0.00(-11.33%)
Mar 16, 2022 0.0274 0.0300 0.0274 0.0300 631 +0.00(+9.89%)
Mar 14, 2022 0.0273 60 -0.00(-2.85%)
Mar 10, 2022 0.0281 72 +0.00(+6.04%)
Mar 09, 2022 0.0262 0.0310 0.0262 0.0265 62,016 +0.00(+5.58%)
Mar 03, 2022 0.0251 0 -0.01(-20.32%)
Mar 02, 2022 0.0315 0.0315 0.0315 0.0315 140 +0.01(+26.00%)
Mar 01, 2022 0.0281 0.0281 0.0250 0.0250 55,282 -0.00(-16.67%)
Feb 28, 2022 0.0300 0.0300 0.0300 0.0300 660 +0.00(+0.00%)
Feb 25, 2022 0.0300 0.0300 0.0300 0.0300 1,560 +0.00(+0.00%)
Feb 24, 2022 0.0300 0.0300 0.0300 0.0300 160 +0.00(+6.76%)
Feb 23, 2022 0.0281 0.0281 0.0281 0.0281 1,544 -0.00(-6.33%)
Feb 22, 2022 0.0281 0.0300 0.0237 0.0300 1,524 +0.00(+6.76%)
Feb 18, 2022 0.0281 0 -0.00(-6.33%)
Feb 17, 2022 0.0315 0.0315 0.0280 0.0300 32,939 +0.00(+13.21%)
Feb 16, 2022 0.0280 0.0280 0.0265 0.0265 10,100 +0.00(+8.61%)
Feb 15, 2022 0.0280 0.0280 0.0244 0.0244 24,006 -0.00(-12.86%)
Feb 11, 2022 0.0280 0 -0.00(-5.08%)
Feb 08, 2022 0.0295 0 +0.00(+17.53%)
Feb 07, 2022 0.0299 0.0299 0.0251 0.0251 2,100 -0.00(-8.73%)
Feb 03, 2022 0.0275 0 +0.00(+9.56%)
Feb 02, 2022 0.0300 0.0300 0.0237 0.0251 11,200 -0.00(-16.33%)
Feb 01, 2022 0.0270 0.0300 0.0270 0.0300 35,539 +0.00(+0.00%)
Jan 28, 2022 0.0300 0 +0.01(+22.95%)
Jan 27, 2022 0.0250 0.0250 0.0244 0.0244 51,500 -0.00(-2.40%)
Jan 26, 2022 0.0242 0.0287 0.0242 0.0250 64,492 -0.00(-12.89%)
Jan 25, 2022 0.0231 0.0287 0.0230 0.0287 41,100 +0.00(+10.81%)
Jan 24, 2022 0.0243 0.0259 0.0230 0.0259 205,500 -0.00(-4.07%)
Jan 20, 2022 0.0270 0 +0.00(+2.27%)
Jan 19, 2022 0.0264 0.0294 0.0264 0.0264 5,421 -0.00(-10.20%)
Jan 18, 2022 0.0260 0.0294 0.0260 0.0294 18,357 +0.00(+11.36%)
Jan 14, 2022 0.0264 0 -0.00(-1.49%)
Jan 13, 2022 0.0281 0.0281 0.0252 0.0268 150,715 -0.00(-13.27%)
Jan 12, 2022 0.0290 0.0309 0.0290 0.0309 100,998 +0.00(+5.10%)
Jan 11, 2022 0.0288 0.0294 0.0288 0.0294 50,000 +0.00(+0.00%)
Jan 10, 2022 0.0289 0.0294 0.0256 0.0294 31,390 +0.00(+10.94%)
Jan 07, 2022 0.0246 0.0288 0.0246 0.0265 21,615 +0.00(+0.00%)
Jan 06, 2022 0.0285 0.0288 0.0248 0.0265 164,300 -0.01(-15.87%)
Jan 05, 2022 0.0287 0.0315 0.0287 0.0315 6,100 +0.00(+5.70%)
Jan 04, 2022 0.0243 0.0298 0.0242 0.0298 233,200 +0.00(+12.45%)
Jan 03, 2022 0.0243 0.0265 0.0243 0.0265 1,307 -0.00(-10.17%)
Dec 31, 2021 0.0261 0.0300 0.0251 0.0295 277,005 -0.00(-1.67%)
Dec 30, 2021 0.0261 0.0300 0.0261 0.0300 1,500 +0.00(+0.00%)
Dec 29, 2021 0.0310 0.0310 0.0250 0.0300 224,200 +0.00(+19.52%)
Dec 28, 2021 0.0260 0.0305 0.0251 0.0251 389,060 -0.00(-12.54%)
Dec 27, 2021 0.0250 0.0312 0.0250 0.0287 181,288 -0.00(-8.01%)
Dec 23, 2021 0.0273 0.0313 0.0243 0.0312 189,620 +0.00(+2.30%)
Dec 22, 2021 0.0305 0.0305 0.0305 0.0305 100 +0.00(+10.11%)
Dec 20, 2021 0.0277 0.0277 0.0277 0 -0.00(-9.18%)
Dec 16, 2021 0.0305 0.0305 0.0305 0 +0.00(+1.67%)
Dec 15, 2021 0.0300 0.0300 0.0300 0.0300 3,900 +0.00(+0.00%)
Dec 14, 2021 0.0260 0.0312 0.0260 0.0300 238,725 +0.00(+8.70%)
Dec 13, 2021 0.0276 0.0276 0.0276 0.0276 2,002 +0.00(+10.40%)
Dec 10, 2021 0.0280 0.0280 0.0250 0.0250 9,000 -0.00(-16.67%)
Dec 09, 2021 0.0300 0.0300 0.0300 0.0300 100 +0.00(+7.14%)
Dec 08, 2021 0.0270 0.0300 0.0220 0.0280 416,356 +0.00(+3.70%)
Dec 07, 2021 0.0300 0.0317 0.0269 0.0270 65,253 -0.00(-3.57%)
Dec 06, 2021 0.0260 0.0280 0.0260 0.0280 18,068 -0.00(-11.95%)
Dec 03, 2021 0.0290 0.0318 0.0260 0.0318 60,004 +0.00(+13.57%)
Dec 01, 2021 0.0280 0.0280 0.0280 0 -0.00(-4.44%)
Nov 30, 2021 0.0293 0.0300 0.0300 0.0293 16,000 -0.00(-2.33%)
Nov 29, 2021 0.0300 0.0300 0.0275 0.0300 50,200 -0.00(-3.23%)
Nov 24, 2021 0.0310 0.0310 0.0310 0 -0.00(-0.96%)
Nov 23, 2021 0.0270 0.0313 0.0261 0.0313 32,910 +0.01(+24.70%)
Nov 22, 2021 0.0331 0.0340 0.0250 0.0251 530,120 -0.01(-26.18%)
Nov 18, 2021 0.0340 0.0340 0.0340 64 -0.01(-13.92%)
Nov 17, 2021 0.0340 0.0395 0.0340 0.0395 9,375 +0.01(+15.16%)
Nov 16, 2021 0.0401 0.0405 0.0343 0.0343 6,200 -0.01(-15.10%)
Nov 15, 2021 0.0335 0.0404 0.0335 0.0404 21,000 +0.00(+2.28%)
Nov 12, 2021 0.0410 0.0425 0.0330 0.0395 72,708 -0.00(-7.06%)
Nov 11, 2021 0.0425 0.0425 0.0425 0.0425 2,000 +0.00(+10.39%)
Nov 09, 2021 0.0410 0.0410 0.0350 0.0385 14,303 +0.00(+0.00%)
Nov 05, 2021 0.0385 0.0385 0.0385 0 -0.00(-9.41%)
Nov 04, 2021 0.0425 0.0425 0.0425 0.0425 1,476 +0.00(+0.24%)
Nov 03, 2021 0.0424 0.0424 0.0424 0.0424 100 +0.00(+11.58%)
Nov 01, 2021 0.0380 0.0380 0.0380 50 +0.00(+7.65%)
Oct 29, 2021 0.0350 0.0390 0.0331 0.0353 67,152 -0.00(-11.75%)
Oct 28, 2021 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.25%)
Oct 27, 2021 0.0395 0.0399 0.0375 0.0399 6,898 +0.00(+6.40%)
Oct 26, 2021 0.0400 0.0375 14,618 +0.00(+0.00%)
Oct 25, 2021 0.0375 0.0400 0.0375 0.0375 69,250 +0.00(+9.97%)
Oct 21, 2021 0.0341 0.0341 0.0341 0 +0.00(+1.49%)
Oct 18, 2021 0.0336 0.0336 0.0336 64 -0.01(-16.00%)
Oct 15, 2021 0.0400 0.0400 0.0400 0.0400 148 +0.00(+11.11%)
Oct 14, 2021 0.0364 0.0364 0.0360 0.0360 23,230 -0.00(-4.00%)
Oct 13, 2021 0.0375 0.0375 0.0375 0.0375 151 +0.00(+15.38%)
Oct 12, 2021 0.0360 0.0360 0.0325 0.0325 40,000 -0.01(-18.75%)
Oct 11, 2021 0.0395 0.0400 0.0370 0.0400 50,585 +0.00(+3.90%)
Oct 08, 2021 0.0370 0.0385 0.0370 0.0385 2,719 +0.00(+0.00%)
Oct 07, 2021 0.0385 0.0385 0.0385 0.0385 389 -0.00(-9.41%)
Oct 06, 2021 0.0320 0.0425 0.0320 0.0425 87,660 +0.01(+30.77%)
Oct 05, 2021 0.0325 0.0325 0.0321 0.0325 38,359 -0.01(-14.47%)
Oct 04, 2021 0.0370 0.0380 0.0360 0.0380 58,718 +0.01(+22.58%)
Oct 01, 2021 0.0370 0.0370 0.0310 0.0310 42,959 -0.00(-5.20%)
Sep 30, 2021 0.0378 0.0378 0.0327 0.0327 4,800 -0.01(-13.95%)
Sep 29, 2021 0.0338 0.0380 0.0300 0.0380 84,049 +0.00(+0.00%)
Sep 28, 2021 0.0400 0.0400 0.0380 0.0380 2,766 +0.00(+0.00%)
Sep 27, 2021 0.0400 0.0400 0.0309 0.0380 42,000 +0.00(+6.15%)
Sep 23, 2021 0.0358 0.0358 0.0358 0 -0.00(-7.73%)
Sep 20, 2021 0.0388 0.0388 0.0388 3 -0.00(-0.51%)
Sep 17, 2021 0.0300 0.0390 0.0300 0.0390 9,700 +0.00(+1.56%)
Sep 16, 2021 0.0300 0.0384 0.0300 0.0384 50,778 +0.00(+8.17%)
Sep 15, 2021 0.0335 0.0355 0.0310 0.0355 600 +0.00(+9.23%)
Sep 14, 2021 0.0303 0.0325 0.0303 0.0325 20,100 -0.00(-10.71%)
Sep 13, 2021 0.0364 0.0364 0.0359 0.0364 36,100 +0.00(+8.66%)
Sep 10, 2021 0.0363 0.0363 0.0311 0.0335 1,200 +0.00(+7.37%)
Sep 08, 2021 0.0312 0.0312 0.0312 0 -0.00(-8.77%)
Sep 07, 2021 0.0342 0.0342 0.0342 0.0342 105 -0.00(-5.00%)
Sep 03, 2021 0.0311 0.0364 0.0311 0.0360 32,900 +0.00(+16.13%)
Sep 02, 2021 0.0358 0.0358 0.0310 0.0310 18,721 -0.00(-8.82%)
Sep 01, 2021 0.0359 0.0359 0.0335 0.0340 400 -0.00(-2.86%)
Aug 31, 2021 0.0350 0.0350 0.0350 0.0350 20,604 +0.00(+15.51%)
Aug 30, 2021 0.0308 0.0308 0.0303 0.0303 38,500 -0.00(-0.33%)
Aug 27, 2021 0.0360 0.0360 0.0303 0.0304 24,260 -0.01(-15.56%)
Aug 26, 2021 0.0440 0.0440 0.0360 0.0360 22,730 -0.00(-6.49%)
Aug 25, 2021 0.0360 0.0385 0.0360 0.0385 20,814 +0.00(+10.00%)
Aug 24, 2021 0.0330 0.0350 0.0303 0.0350 81,494 +0.00(+6.06%)
Aug 23, 2021 0.0350 0.0350 0.0330 0.0330 3,170 +0.00(+6.11%)
Aug 19, 2021 0.0311 0.0311 0.0311 0 -0.00(-11.14%)
Aug 18, 2021 0.0350 0.0350 0.0320 0.0350 66,110 +0.00(+0.00%)
Aug 17, 2021 0.0350 0.0350 0.0350 0.0350 1,601 +0.00(+0.00%)
Aug 13, 2021 0.0350 0.0350 0.0350 40 -0.00(-4.11%)
Aug 12, 2021 0.0400 0.0400 0.0365 0.0365 400 +0.00(+1.39%)
Aug 11, 2021 0.0350 0.0360 0.0350 0.0360 3,625 +0.00(+2.86%)
Aug 09, 2021 0.0350 0.0350 0.0350 115 -0.00(-12.50%)
Aug 06, 2021 0.0350 0.0400 0.0350 0.0400 6,017 +0.00(+0.00%)
Aug 05, 2021 0.0400 0.0400 0.0352 0.0400 6,340 +0.00(+0.76%)
Aug 04, 2021 0.0397 0.0397 0.0397 0.0397 1,000 -0.00(-0.50%)
Aug 03, 2021 0.0394 0.0399 0.0330 0.0399 25,903 +0.00(+1.27%)
Aug 02, 2021 0.0380 0.0394 0.0380 0.0394 22,475 -0.00(-1.50%)
Jul 30, 2021 0.0340 0.0420 0.0324 0.0400 43,675 -0.00(-3.38%)
Jul 28, 2021 0.0414 0.0414 0.0414 0 +0.00(+8.95%)
Jul 23, 2021 0.0380 0.0380 0.0380 0 +0.00(+11.76%)
Jul 22, 2021 0.0340 0.0340 0.0340 0.0340 8,540 -0.01(-20.93%)
Jul 21, 2021 0.0330 0.0430 0.0330 0.0430 9,163 +0.01(+22.86%)
Jul 20, 2021 0.0340 0.0389 0.0334 0.0350 6,503 +0.00(+6.06%)
Jul 19, 2021 0.0450 0.0500 0.0311 0.0330 289,880 -0.01(-19.51%)
Jul 16, 2021 0.0410 0.0500 0.0407 0.0410 28,800 -0.00(-9.89%)
Jul 15, 2021 0.0490 0.0495 0.0410 0.0455 30,740 +0.00(+10.98%)
Jul 14, 2021 0.0410 0.0410 0.0410 0.0410 462 +0.00(+1.49%)
Jul 13, 2021 0.0404 0.0404 0.0404 0.0404 500 +0.00(+0.50%)
Jul 12, 2021 0.0402 0.0402 0.0402 0.0402 961 -0.00(-0.99%)
Jul 09, 2021 0.0381 0.0499 0.0381 0.0406 700 +0.00(+11.85%)
Jul 08, 2021 0.0401 0.0461 0.0363 0.0363 26,460 -0.01(-25.92%)
Jul 07, 2021 0.0474 0.0500 0.0400 0.0490 1,170 +0.01(+12.39%)
Jul 06, 2021 0.0434 0.0650 0.0406 0.0436 25,340 -0.00(-2.68%)
Jul 02, 2021 0.0438 0.0448 0.0438 0.0448 200 +0.00(+12.00%)
Jul 01, 2021 0.0360 0.0402 0.0360 0.0400 33,900 +0.00(+8.11%)
Jun 30, 2021 0.0370 0.0370 0.0370 0.0370 4,901 +0.00(+2.78%)
Jun 29, 2021 0.0450 0.0500 0.0360 0.0360 112,123 -0.01(-20.00%)
Jun 28, 2021 0.0450 0.0450 0.0450 0.0450 38,000 -0.00(-6.05%)
Jun 25, 2021 0.0401 0.0479 0.0401 0.0479 8,320 +0.01(+28.76%)
Jun 23, 2021 0.0372 0.0372 0.0372 10 +0.00(+0.27%)
Jun 22, 2021 0.0386 0.0386 0.0371 0.0371 470 -0.00(-3.64%)
Jun 21, 2021 0.0385 0.0385 0.0385 0.0385 119 -0.00(-1.28%)
Jun 18, 2021 0.0410 0.0415 0.0390 0.0390 24,826 +0.00(+5.12%)
Jun 17, 2021 0.0444 0.0444 0.0371 0.0371 700 -0.01(-16.82%)
Jun 16, 2021 0.0477 0.0477 0.0400 0.0446 63,590 +0.01(+23.55%)
Jun 15, 2021 0.0388 0.0413 0.0361 0.0361 92,567 -0.00(-10.20%)
Jun 14, 2021 0.0480 0.0480 0.0402 0.0402 12,770 +0.00(+0.50%)
Jun 11, 2021 0.0442 0.0442 0.0400 0.0400 100,789 -0.00(-9.50%)
Jun 10, 2021 0.0499 0.0499 0.0442 0.0442 22,940 -0.00(-1.78%)
Jun 09, 2021 0.0450 0.0460 0.0450 0.0450 61,892 +0.00(+12.50%)
Jun 08, 2021 0.0465 0.0466 0.0320 0.0400 339,078 -0.01(-24.81%)
Jun 07, 2021 0.0570 0.0570 0.0500 0.0532 99,058 +0.00(+6.83%)
Jun 04, 2021 0.0498 0.0498 0.0498 0.0498 515 +0.00(+0.40%)
Jun 03, 2021 0.0677 0.0677 0.0490 0.0496 41,485 -0.02(-26.95%)
Jun 02, 2021 0.0491 0.0679 0.0491 0.0679 71,727 +0.01(+13.17%)
Jun 01, 2021 0.0575 0.0600 0.0575 0.0600 18,801 +0.00(+7.14%)
May 28, 2021 0.0675 0.0675 0.0500 0.0560 56,950 -0.01(-16.91%)
May 27, 2021 0.0685 0.0685 0.0674 0.0674 354 +0.02(+37.55%)
May 26, 2021 0.0483 0.0689 0.0483 0.0490 126,467 -0.01(-20.71%)
May 25, 2021 0.0618 0.0618 0.0618 0.0618 25,357 +0.00(+0.00%)
May 24, 2021 0.0618 0.0618 0.0618 0.0618 3,093 +0.00(+6.55%)
May 21, 2021 0.0560 0.0580 0.0560 0.0580 10,300 +0.00(+5.45%)
May 20, 2021 0.0555 0.0555 0.0550 0.0550 400 +0.00(+0.00%)
May 19, 2021 0.0550 0.0550 0.0550 0.0550 2,060 -0.00(-4.68%)
May 18, 2021 0.0619 0.0619 0.0545 0.0577 960 +0.00(+0.00%)
May 17, 2021 0.0465 0.0598 0.0465 0.0577 29,446 -0.00(-3.03%)
May 14, 2021 0.0565 0.0595 0.0530 0.0595 1,386 +0.01(+23.19%)
May 13, 2021 0.0553 0.0553 0.0483 0.0483 1,040 -0.00(-7.47%)
May 12, 2021 0.0465 0.0522 0.0465 0.0522 2,400 +0.01(+11.06%)
May 11, 2021 0.0510 0.0546 0.0470 0.0470 8,820 -0.00(-7.84%)
May 10, 2021 0.0515 0.0515 0.0510 0.0510 3,000 -0.01(-14.72%)
May 07, 2021 0.0617 0.0685 0.0557 0.0598 41,321 -0.00(-4.01%)
May 06, 2021 0.0623 0.0623 0.0623 0.0623 1,024 +0.01(+12.05%)
May 04, 2021 0.0556 0.0556 0.0556 0 -0.00(-5.76%)
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.