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 (%)
May 31, 2013 0.0796 0.0800 0.0611 0.0611 78,400 -0.03(-35.68%)
May 30, 2013 0.0880 0.0950 0.0880 0.0950 22,800 +0.01(+7.95%)
May 29, 2013 0.0900 0.0900 0.0796 0.0880 53,545 -0.01(-7.37%)
May 28, 2013 0.1000 0.1060 0.0850 0.0950 305,352 -0.01(-5.00%)
May 24, 2013 0.0950 0.1000 0.0750 0.1000 86,794 +0.00(+0.00%)
May 23, 2013 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
May 22, 2013 0.0850 0.1000 0.0850 0.0950 68,200 +0.01(+11.76%)
May 21, 2013 0.0750 0.0950 0.0721 0.0850 116,980 -0.00(-5.56%)
May 20, 2013 0.0950 0.0950 0.0900 0.0900 3,500 +0.00(+0.00%)
May 17, 2013 0.0900 0.0900 0.0725 0.0900 6,802 +0.01(+12.50%)
May 16, 2013 0.0670 0.1095 0.0670 0.0800 54,125 -0.01(-11.11%)
May 15, 2013 0.0800 0.0900 0.0650 0.0900 72,200 -0.02(-17.81%)
May 13, 2013 0.0576 0.1095 0.0576 0.1095 91,406 +0.05(+79.51%)
May 10, 2013 0.0625 0.0625 0.0600 0.0610 46,898 -0.02(-25.61%)
May 09, 2013 0.0680 0.0820 0.0561 0.0820 56,072 +0.01(+20.59%)
May 08, 2013 0.0620 0.0680 0.0620 0.0680 109,000 +0.01(+9.68%)
May 07, 2013 0.0620 0.0620 0.0620 0.0620 84,550 +0.01(+19.00%)
May 06, 2013 0.0550 0.0620 0.0516 0.0521 355,750 -0.01(-13.17%)
May 03, 2013 0.0455 0.0600 0.0455 0.0600 117,546 +0.00(+0.50%)
May 01, 2013 0.0597 0.0597 0.0597 0 -0.00(-0.17%)
Apr 29, 2013 0.0598 0.0598 0.0598 0 +0.00(+0.00%)
Apr 26, 2013 0.0598 0.0598 0.0598 0.0598 25,000 +0.00(+0.00%)
Apr 24, 2013 0.0598 0.0598 0.0598 0.0598 0 +0.00(+0.00%)
Apr 23, 2013 0.0410 0.0598 0.0410 0.0598 3,090 +0.00(+0.00%)
Apr 19, 2013 0.0598 0.0598 0.0598 0.0598 0 +0.00(+0.00%)
Apr 17, 2013 0.0598 0.0598 0.0598 0 -0.00(-0.17%)
Apr 16, 2013 0.0410 0.0599 0.0410 0.0599 2,800 +0.02(+46.10%)
Apr 15, 2013 0.0410 0.0410 0.0410 0.0410 200 -0.02(-31.55%)
Apr 12, 2013 0.0410 0.0599 0.0410 0.0599 1,200 +0.00(+0.00%)
Apr 11, 2013 0.0410 0.0599 0.0410 0.0599 16,928 +0.00(+0.00%)
Apr 10, 2013 0.0401 0.0599 0.0401 0.0599 3,400 +0.00(+0.17%)
Apr 08, 2013 0.0598 0.0598 0.0598 0 +0.01(+19.60%)
Apr 05, 2013 0.0410 0.0500 0.0410 0.0500 1,200 +0.01(+21.65%)
Apr 04, 2013 0.0411 0.0411 0.0411 0.0411 9,000 -0.01(-23.89%)
Apr 03, 2013 0.0367 0.0540 0.0367 0.0540 1,400 +0.01(+12.50%)
Apr 02, 2013 0.0490 0.0490 0.0480 0.0480 31,400 -0.01(-19.73%)
Apr 01, 2013 0.0496 0.0599 0.0490 0.0598 120,200 -0.00(-0.17%)
Mar 28, 2013 0.0472 0.0599 0.0472 0.0599 87,500 +0.00(+0.00%)
Mar 27, 2013 0.0522 0.0600 0.0521 0.0599 96,300 +0.00(+3.45%)
Mar 26, 2013 0.0522 0.0579 0.0522 0.0579 10,000 -0.00(-1.70%)
Mar 22, 2013 0.0589 0.0589 0.0589 0 -0.00(-7.82%)
Mar 21, 2013 0.0521 0.0650 0.0521 0.0639 87,000 +0.00(+8.31%)
Mar 20, 2013 0.0521 0.0600 0.0521 0.0590 20,000 -0.00(-1.17%)
Mar 19, 2013 0.0600 0.0650 0.0520 0.0597 178,900 -0.00(-0.50%)
Mar 18, 2013 0.0506 0.0600 0.0464 0.0600 15,500 +0.00(+0.00%)
Mar 15, 2013 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.84%)
Mar 14, 2013 0.0594 0.0595 0.0471 0.0595 44,500 +0.00(+0.17%)
Mar 13, 2013 0.0596 0.0596 0.0491 0.0594 63,400 -0.00(-0.34%)
Mar 12, 2013 0.0536 0.0596 0.0463 0.0596 71,000 -0.00(-0.17%)
Mar 11, 2013 0.0500 0.0597 0.0500 0.0597 38,200 -0.00(-0.50%)
Mar 08, 2013 0.0490 0.0600 0.0480 0.0600 192,529 +0.01(+22.45%)
Mar 07, 2013 0.0435 0.0490 0.0400 0.0490 53,665 -0.00(-1.61%)
Mar 06, 2013 0.0420 0.0498 0.0365 0.0498 229,160 +0.00(+0.00%)
Mar 05, 2013 0.0470 0.0498 0.0470 0.0498 32,000 +0.00(+5.96%)
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.