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, 2016 0.1150 0.1178 0.1150 0.1178 12,000 +0.00(+2.70%)
Apr 28, 2016 0.1101 0.1147 0.1100 0.1147 43,516 +0.01(+8.31%)
Apr 27, 2016 0.1060 0.1060 0.1059 0.1059 20,858 -0.01(-6.28%)
Apr 26, 2016 0.1051 0.1130 0.1051 0.1130 28,759 +0.01(+7.11%)
Apr 25, 2016 0.1150 0.1150 0.1055 0.1055 26,011 +0.00(+0.38%)
Apr 22, 2016 0.1100 0.1200 0.1050 0.1051 38,457 -0.01(-8.61%)
Apr 21, 2016 0.1040 0.1150 0.1040 0.1150 106,487 +0.01(+4.55%)
Apr 20, 2016 0.1089 0.1100 0.1049 0.1100 91,063 +0.00(+2.90%)
Apr 19, 2016 0.1042 0.1081 0.0950 0.1069 234,177 -0.00(-2.82%)
Apr 18, 2016 0.1050 0.1100 0.0935 0.1100 211,950 +0.01(+4.76%)
Apr 15, 2016 0.1100 0.1100 0.1050 0.1050 30,356 -0.01(-4.55%)
Apr 14, 2016 0.1038 0.1100 0.1038 0.1100 52,400 +0.01(+10.00%)
Apr 13, 2016 0.1070 0.1195 0.0980 0.1000 1,296,945 -0.01(-9.09%)
Apr 12, 2016 0.1026 0.1100 0.1026 0.1100 114,000 +0.00(+0.00%)
Apr 11, 2016 0.1100 0.1200 0.1021 0.1100 617,773 -0.00(-1.79%)
Apr 08, 2016 0.1100 0.1150 0.1060 0.1120 67,088 +0.00(+1.82%)
Apr 07, 2016 0.1100 0.1150 0.0915 0.1100 459,375 -0.01(-5.17%)
Apr 06, 2016 0.1167 0.1175 0.1089 0.1160 119,288 -0.00(-1.28%)
Apr 05, 2016 0.1100 0.1175 0.1095 0.1175 120,090 +0.01(+6.82%)
Apr 04, 2016 0.1097 0.1200 0.1020 0.1100 220,434 +0.00(+0.09%)
Apr 01, 2016 0.0925 0.1099 0.0920 0.1099 57,396 +0.00(+0.00%)
Mar 31, 2016 0.1075 0.1250 0.0900 0.1099 185,558 -0.01(-4.43%)
Mar 30, 2016 0.0650 0.1280 0.0425 0.1150 1,424,254 +0.03(+29.21%)
Mar 29, 2016 0.0660 0.0890 0.0630 0.0890 101,000 +0.01(+16.95%)
Mar 28, 2016 0.0843 0.0843 0.0761 0.0761 40,888 -0.01(-8.86%)
Mar 24, 2016 0.0835 0.0835 0.0835 0 +0.01(+9.72%)
Mar 23, 2016 0.0844 0.0844 0.0761 0.0761 33,930 -0.00(-1.81%)
Mar 22, 2016 0.0844 0.0844 0.0775 0.0775 45,388 -0.01(-7.52%)
Mar 21, 2016 0.0800 0.0853 0.0761 0.0838 55,689 -0.00(-3.90%)
Mar 18, 2016 0.0768 0.0890 0.0751 0.0872 108,440 +0.00(+4.31%)
Mar 17, 2016 0.0796 0.0836 0.0796 0.0836 28,000 -0.00(-0.71%)
Mar 16, 2016 0.0898 0.0898 0.0802 0.0842 110,480 -0.01(-6.24%)
Mar 15, 2016 0.0900 0.0900 0.0850 0.0898 93,926 +0.00(+1.69%)
Mar 14, 2016 0.0847 0.0883 0.0796 0.0883 68,200 +0.00(+5.76%)
Mar 11, 2016 0.0800 0.0835 0.0800 0.0835 39,776 +0.01(+11.33%)
Mar 10, 2016 0.0710 0.0835 0.0710 0.0750 76,300 +0.00(+6.99%)
Mar 09, 2016 0.0800 0.0801 0.0701 0.0701 76,000 -0.01(-8.96%)
Mar 08, 2016 0.0772 0.0816 0.0770 0.0770 21,351 +0.00(+1.18%)
Mar 07, 2016 0.0761 0.0761 0.0761 0.0761 20,000 -0.01(-10.47%)
Mar 04, 2016 0.0825 0.0825 0.0825 0.0850 17,000 -0.00(-5.56%)
Mar 03, 2016 0.0891 0.0940 0.0820 0.0900 143,356 +0.00(+0.00%)
Mar 02, 2016 0.0720 0.0900 0.0720 0.0900 147,244 +0.01(+19.21%)
Mar 01, 2016 0.0795 0.0900 0.0650 0.0755 524,600 -0.01(-16.02%)
Feb 29, 2016 0.0642 0.0900 0.0642 0.0899 334,731 +0.01(+12.37%)
Feb 26, 2016 0.0771 0.0800 0.0771 0.0800 82,692 +0.00(+3.76%)
Feb 25, 2016 0.0799 0.0799 0.0701 0.0771 41,041 -0.00(-0.52%)
Feb 24, 2016 0.0799 0.0799 0.0605 0.0775 10,500 +0.00(+1.57%)
Feb 23, 2016 0.0775 0.0775 0.0670 0.0763 84,210 -0.00(-1.42%)
Feb 22, 2016 0.0700 0.0775 0.0699 0.0774 175,992 +0.01(+16.22%)
Feb 19, 2016 0.0565 0.0700 0.0565 0.0666 157,700 -0.00(-3.48%)
Feb 18, 2016 0.0575 0.0690 0.0575 0.0690 35,725 +0.01(+26.61%)
Feb 17, 2016 0.0570 0.0570 0.0545 0.0545 13,890 -0.00(-3.54%)
Feb 12, 2016 0.0565 0.0565 0.0565 0 +0.00(+6.60%)
Feb 11, 2016 0.0555 0.0555 0.0530 0.0530 35,200 -0.00(-5.36%)
Feb 10, 2016 0.0501 0.0560 0.0500 0.0560 62,700 +0.00(+5.46%)
Feb 08, 2016 0.0531 0.0531 0.0531 0 +0.00(+0.19%)
Feb 04, 2016 0.0530 0.0530 0.0530 0 -0.00(-1.85%)
Feb 03, 2016 0.0525 0.0550 0.0505 0.0540 114,300 +0.00(+5.88%)
Feb 01, 2016 0.0510 0.0510 0.0510 0 -0.00(-2.86%)
Jan 29, 2016 0.0525 0.0525 0.0525 0.0525 1,000 +0.01(+13.88%)
Jan 28, 2016 0.0500 0.0500 0.0461 0.0461 775 -0.01(-12.19%)
Jan 27, 2016 0.0500 0.0525 0.0500 0.0525 3,100 +0.00(+0.96%)
Jan 26, 2016 0.0520 0.0520 0.0520 0.0520 8,000 +0.00(+4.00%)
Jan 25, 2016 0.0500 0.0500 0.0495 0.0500 60,000 +0.00(+8.46%)
Jan 22, 2016 0.0480 0.0550 0.0460 0.0461 84,682 -0.00(-3.96%)
Jan 21, 2016 0.0487 0.0570 0.0480 0.0480 80,900 -0.01(-17.24%)
Jan 15, 2016 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
Jan 14, 2016 0.0501 0.0600 0.0501 0.0600 1,801 +0.00(+1.69%)
Jan 13, 2016 0.0590 0.0590 0.0590 0.0590 800 +0.01(+19.68%)
Jan 12, 2016 0.0638 0.0638 0.0493 0.0493 5,000 -0.01(-12.28%)
Jan 11, 2016 0.0570 0.0570 0.0562 0.0562 1,600 +0.01(+12.40%)
Jan 08, 2016 0.0694 0.0694 0.0500 0.0500 170,900 -0.01(-15.54%)
Jan 07, 2016 0.0695 0.0695 0.0592 0.0592 12,600 -0.00(-5.43%)
Jan 05, 2016 0.0626 0.0626 0.0626 0 -0.01(-10.57%)
Jan 04, 2016 0.0536 0.0700 0.0521 0.0700 9,000 +0.00(+0.29%)
Dec 31, 2015 0.0698 0.0698 0.0698 0 -0.00(-3.32%)
Dec 30, 2015 0.0535 0.0722 0.0535 0.0722 138,348 +0.02(+37.52%)
Dec 29, 2015 0.0500 0.0690 0.0500 0.0525 10,800 +0.00(+5.00%)
Dec 28, 2015 0.0470 0.0690 0.0470 0.0500 12,000 +0.01(+17.65%)
Dec 24, 2015 0.0425 0.0425 0.0425 0 -0.01(-11.46%)
Dec 23, 2015 0.0715 0.0715 0.0480 0.0480 1,400 -0.02(-29.93%)
Dec 22, 2015 0.0427 0.0685 0.0427 0.0685 7,700 -0.00(-2.14%)
Dec 21, 2015 0.0610 0.0700 0.0610 0.0700 2,500 -0.00(-0.28%)
Dec 18, 2015 0.0500 0.0720 0.0500 0.0702 15,828 +0.00(+1.21%)
Dec 17, 2015 0.0720 0.0720 0.0679 0.0694 8,600 -0.00(-0.36%)
Dec 16, 2015 0.0582 0.0696 0.0582 0.0696 3,500 +0.02(+51.00%)
Dec 15, 2015 0.0540 0.0540 0.0461 0.0461 123,000 +0.00(+7.21%)
Dec 14, 2015 0.0600 0.0600 0.0430 0.0430 184,356 -0.02(-33.64%)
Dec 11, 2015 0.0430 0.0648 0.0430 0.0648 1,300 +0.01(+20.00%)
Dec 10, 2015 0.0580 0.0580 0.0540 0.0540 131,300 -0.00(-1.82%)
Dec 09, 2015 0.0638 0.0720 0.0550 0.0550 56,510 -0.00(-8.33%)
Dec 08, 2015 0.0626 0.0690 0.0570 0.0600 115,325 -0.01(-16.85%)
Dec 07, 2015 0.0627 0.0744 0.0510 0.0722 25,000 -0.00(-2.35%)
Dec 03, 2015 0.0739 0.0739 0.0739 0 +0.00(+2.78%)
Dec 02, 2015 0.0606 0.0719 0.0510 0.0719 2,200 -0.00(-0.14%)
Dec 01, 2015 0.0625 0.0720 0.0625 0.0720 18,898 -0.00(-0.14%)
Nov 30, 2015 0.0545 0.0721 0.0545 0.0721 4,000 +0.01(+18.20%)
Nov 27, 2015 0.0610 0.0610 0.0610 0.0610 700 -0.01(-15.63%)
Nov 25, 2015 0.0723 0.0723 0.0723 0 -0.00(-0.14%)
Nov 24, 2015 0.0690 0.0724 0.0601 0.0724 4,075 +0.00(+3.72%)
Nov 23, 2015 0.0699 0.0698 46,100 +0.00(+7.38%)
Nov 20, 2015 0.0735 0.0735 0.0545 0.0650 16,200 -0.01(-8.84%)
Nov 19, 2015 0.0505 0.0713 0.0505 0.0713 6,500 +0.01(+25.09%)
Nov 18, 2015 0.0553 0.0695 0.0550 0.0570 57,348 -0.02(-22.02%)
Nov 17, 2015 0.0735 0.0735 0.0555 0.0731 11,500 +0.00(+4.43%)
Nov 16, 2015 0.0600 0.0700 0.0600 0.0700 24,575 +0.00(+4.48%)
Nov 13, 2015 0.0608 0.0670 0.0608 0.0670 9,900 -0.00(-2.19%)
Nov 12, 2015 0.0535 0.0689 0.0535 0.0685 14,000 -0.00(-0.72%)
Nov 11, 2015 0.0629 0.0690 0.0629 0.0690 9,525 -0.00(-6.76%)
Nov 10, 2015 0.0605 0.0745 0.0588 0.0740 16,800 +0.00(+6.47%)
Nov 09, 2015 0.0695 0.0695 0.0695 0.0695 2,100 -0.00(-5.95%)
Nov 06, 2015 0.0740 0.0740 0.0588 0.0739 21,384 -0.00(-1.34%)
Nov 04, 2015 0.0749 0.0749 0.0749 0 +0.00(+0.00%)
Nov 03, 2015 0.0749 0.0775 0.0715 0.0749 20,850 +0.01(+18.89%)
Nov 02, 2015 0.0730 0.0800 0.0630 0.0630 65,300 -0.01(-13.70%)
Oct 30, 2015 0.0730 0.0730 0.0730 0.0730 7,232 -0.00(-5.68%)
Oct 28, 2015 0.0774 0.0774 0.0774 0 +0.01(+12.96%)
Oct 27, 2015 0.0700 0.0749 0.0621 0.0685 58,700 -0.00(-2.11%)
Oct 26, 2015 0.0700 0.0700 0.0664 0.0700 12,100 +0.00(+1.45%)
Oct 23, 2015 0.0573 0.0700 0.0451 0.0690 49,475 +0.00(+0.00%)
Oct 22, 2015 0.0600 0.0725 0.0600 0.0690 102,100 +0.01(+19.17%)
Oct 21, 2015 0.0421 0.0580 0.0421 0.0579 45,676 +0.01(+10.29%)
Oct 20, 2015 0.0698 0.0698 0.0525 0.0525 71,735 -0.02(-24.79%)
Oct 19, 2015 0.0537 0.0699 0.0531 0.0698 39,807 +0.02(+32.95%)
Oct 16, 2015 0.0678 0.0678 0.0525 0.0525 8,855 -0.02(-24.89%)
Oct 15, 2015 0.0699 0.0699 0.0699 0.0699 1,600 +0.00(+0.00%)
Oct 12, 2015 0.0699 0.0699 0.0699 0 +0.01(+12.74%)
Oct 09, 2015 0.0475 0.0700 0.0475 0.0620 72,832 +0.01(+12.73%)
Oct 08, 2015 0.0700 0.0700 0.0550 0.0550 3,000 +0.00(+0.00%)
Oct 07, 2015 0.0550 0.0550 0.0428 0.0550 7,050 -0.01(-17.91%)
Oct 06, 2015 0.0540 0.0670 0.0540 0.0670 1,950 +0.01(+21.82%)
Oct 05, 2015 0.0500 0.0700 0.0428 0.0550 7,294 +0.00(+9.56%)
Oct 02, 2015 0.0501 0.0590 0.0501 0.0502 20,900 -0.02(-28.18%)
Oct 01, 2015 0.0501 0.0739 0.0501 0.0699 4,100 +0.01(+23.94%)
Sep 30, 2015 0.0700 0.0700 0.0564 0.0564 2,600 -0.02(-24.60%)
Sep 29, 2015 0.0748 0.0748 0.0748 0.0748 3,690 +0.02(+49.30%)
Sep 28, 2015 0.0502 0.0600 0.0501 0.0501 52,535 -0.02(-33.11%)
Sep 25, 2015 0.0690 0.0749 0.0511 0.0749 18,542 +0.00(+7.00%)
Sep 24, 2015 0.0680 0.0700 0.0680 0.0700 2,000 +0.00(+0.00%)
Sep 23, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Sep 22, 2015 0.0600 0.0700 0.0590 0.0700 17,200 +0.02(+40.00%)
Sep 21, 2015 0.0550 0.0575 0.0500 0.0500 47,248 -0.01(-16.67%)
Sep 18, 2015 0.0626 0.0700 0.0590 0.0600 84,270 -0.02(-25.00%)
Sep 17, 2015 0.0800 0.0800 0.0710 0.0800 3,230 +0.01(+8.11%)
Sep 16, 2015 0.0602 0.0760 0.0601 0.0740 11,890 -0.01(-7.50%)
Sep 14, 2015 0.0800 0.0800 0.0800 0 +0.00(+5.26%)
Sep 11, 2015 0.0780 0.0780 0.0603 0.0760 3,100 +0.01(+8.57%)
Sep 10, 2015 0.0700 0.0700 0.0700 0.0700 100 -0.01(-12.50%)
Sep 09, 2015 0.0606 0.0800 0.0606 0.0800 4,850 +0.00(+0.00%)
Sep 08, 2015 0.0695 0.0800 0.0650 0.0800 18,140 +0.02(+45.19%)
Sep 04, 2015 0.0551 0.0551 0.0551 0 -0.01(-15.52%)
Sep 03, 2015 0.0674 0.0674 0.0652 0.0652 7,500 -0.00(-5.94%)
Sep 02, 2015 0.0677 0.0693 0.0670 0.0693 19,900 +0.00(+6.32%)
Sep 01, 2015 0.0500 0.0652 0.0500 0.0652 23,000 +0.02(+30.44%)
Aug 31, 2015 0.0500 0.0500 0.0500 0.0500 2,600 +0.00(+0.00%)
Aug 28, 2015 0.0490 0.0500 0.0490 0.0500 8,000 +0.01(+16.82%)
Aug 27, 2015 0.0428 0.0428 0.0428 0.0428 3,000 -0.00(-0.93%)
Aug 26, 2015 0.0500 0.0500 0.0432 0.0432 60,000 -0.01(-13.60%)
Aug 25, 2015 0.0537 0.0537 0.0500 0.0500 25,500 +0.00(+0.00%)
Aug 24, 2015 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 20, 2015 0.0500 0.0500 0.0500 0 -0.00(-0.40%)
Aug 18, 2015 0.0502 0.0502 0.0502 0 +0.00(+0.00%)
Aug 17, 2015 0.0502 0.0502 0.0502 0.0502 4,700 -0.00(-0.59%)
Aug 13, 2015 0.0505 0.0505 0.0505 0 -0.00(-1.37%)
Aug 12, 2015 0.0512 0.0512 0.0512 0.0512 13,475 +0.00(+1.99%)
Aug 11, 2015 0.0512 0.0512 0.0502 0.0502 26,100 -0.00(-2.14%)
Aug 10, 2015 0.0513 0.0513 0.0513 0.0513 5,000 -0.01(-11.55%)
Aug 07, 2015 0.0742 0.0800 0.0580 0.0580 11,931 -0.02(-22.67%)
Aug 06, 2015 0.0800 0.0800 0.0750 0.0750 2,500 +0.00(+7.14%)
Aug 04, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 29, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 27, 2015 0.0700 0.0700 0.0700 0 +0.00(+2.31%)
Jul 24, 2015 0.0684 0.0684 0.0684 0.0684 1,600 +0.01(+26.47%)
Jul 23, 2015 0.0542 0.0700 0.0541 0.0541 2,800 -0.02(-22.71%)
Jul 22, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+3.86%)
Jul 21, 2015 0.0542 0.0695 0.0541 0.0674 2,520 -0.00(-3.02%)
Jul 20, 2015 0.0537 0.0695 0.0537 0.0695 3,440 +0.00(+0.00%)
Jul 17, 2015 0.0690 0.0695 0.0690 0.0695 2,000 +0.02(+29.42%)
Jul 16, 2015 0.0536 0.0699 0.0536 0.0537 25,468 -0.02(-23.29%)
Jul 13, 2015 0.0700 0.0700 0.0700 0 +0.00(+4.48%)
Jul 10, 2015 0.0498 0.0700 0.0480 0.0670 301,947 +0.02(+48.89%)
Jul 09, 2015 0.0501 0.0501 0.0401 0.0450 145,000 -0.01(-21.05%)
Jul 08, 2015 0.0500 0.0570 0.0500 0.0570 13,000 +0.00(+0.00%)
Jul 07, 2015 0.0580 0.0580 0.0500 0.0570 84,135 -0.00(-4.84%)
Jul 06, 2015 0.0617 0.0617 0.0560 0.0599 23,788 +0.00(+6.87%)
Jul 02, 2015 0.0561 0.0561 0.0561 0 +0.00(+1.72%)
Jul 01, 2015 0.0627 0.0627 0.0551 0.0551 76,000 -0.01(-18.97%)
Jun 30, 2015 0.0680 0.0680 0.0626 0.0680 101,400 +0.01(+8.63%)
Jun 29, 2015 0.0626 0.0626 0.0626 0.0626 500 -0.01(-7.94%)
Jun 22, 2015 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jun 19, 2015 0.0626 0.0680 0.0626 0.0680 5,300 +0.00(+0.74%)
Jun 18, 2015 0.0676 0.0676 0.0675 0.0675 20,000 -0.00(-3.57%)
Jun 17, 2015 0.0700 0.0700 0.0700 0.0700 97,715 -0.00(-3.31%)
Jun 16, 2015 0.0724 0.0724 0.0671 0.0724 2,300 +0.00(+5.69%)
Jun 15, 2015 0.0720 0.0724 0.0501 0.0685 60,832 -0.01(-14.27%)
Jun 11, 2015 0.0799 0.0799 0.0799 0 -0.00(-2.20%)
Jun 10, 2015 0.0727 0.0817 0.0725 0.0817 44,854 -0.00(-0.12%)
Jun 09, 2015 0.0818 0.0818 0.0754 0.0818 14,000 +0.00(+0.00%)
Jun 08, 2015 0.0754 0.0818 0.0754 0.0818 9,460 +0.00(+0.00%)
Jun 05, 2015 0.0753 0.0820 0.0753 0.0818 4,720 +0.00(+0.00%)
Jun 04, 2015 0.0750 0.0818 0.0750 0.0818 1,360 +0.00(+0.00%)
Jun 02, 2015 0.0818 0.0818 0.0818 0 +0.00(+0.12%)
Jun 01, 2015 0.0755 0.0818 0.0755 0.0817 36,500 -0.00(-0.12%)
May 29, 2015 0.0728 0.0818 0.0728 0.0818 35,800 +0.00(+0.37%)
May 28, 2015 0.0817 0.0817 0.0720 0.0815 16,000 +0.01(+9.99%)
May 27, 2015 0.0800 0.0817 0.0740 0.0741 27,000 -0.01(-7.38%)
May 26, 2015 0.0681 0.0800 0.0681 0.0800 1,750 +0.01(+6.67%)
May 22, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 21, 2015 0.0755 0.0809 0.0699 0.0700 85,471 -0.01(-14.32%)
May 20, 2015 0.0748 0.0817 0.0748 0.0817 4,000 +0.01(+17.22%)
May 19, 2015 0.0697 0.0697 0.0697 0.0697 30,050 -0.01(-12.66%)
May 18, 2015 0.0700 0.0798 0.0700 0.0798 11,000 +0.01(+13.03%)
May 15, 2015 0.0698 0.0815 0.0698 0.0706 48,200 +0.00(+0.14%)
May 14, 2015 0.0705 0.0705 0.0705 0.0705 1,900 -0.01(-7.11%)
May 13, 2015 0.0818 0.0818 0.0745 0.0759 84,100 +0.00(+1.20%)
May 12, 2015 0.0705 0.0750 0.0705 0.0750 21,000 -0.01(-8.31%)
May 08, 2015 0.0818 0.0818 0.0818 0 -0.00(-0.24%)
May 06, 2015 0.0820 0.0820 0.0820 0 +0.00(+0.24%)
May 05, 2015 0.0810 0.0818 0.0710 0.0818 15,492 +0.00(+0.00%)
May 04, 2015 0.0712 0.0818 0.0712 0.0818 60,100 +0.00(+0.00%)
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.