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 (%)
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%)
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.