Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andrea Electronics Corp (OP: ANDR )

0.0023 -0.0024 (-51.06%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 15, 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 (%)
Jul 29, 2016 0.0789 0.0789 0.0789 0.0789 19,114 +0.00(+6.62%)
Jul 28, 2016 0.0789 0.0789 0.0730 0.0740 90,888 -0.00(-6.21%)
Jul 27, 2016 0.0845 0.0845 0.0635 0.0789 92,178 -0.00(-1.25%)
Jul 26, 2016 0.0750 0.0799 0.0750 0.0799 89,188 +0.01(+6.68%)
Jul 25, 2016 0.0750 0.0750 0.0749 0.0749 3,000 -0.00(-0.13%)
Jul 22, 2016 0.0750 0.0750 0.0750 0.0750 5,500 +0.01(+15.38%)
Jul 21, 2016 0.0650 0.0650 0.0650 0.0650 640 -0.01(-18.65%)
Jul 20, 2016 0.0630 0.0799 0.0630 0.0799 2,200 +0.00(+6.53%)
Jul 19, 2016 0.0750 0.0750 0.0636 0.0750 3,578 +0.00(+0.00%)
Jul 18, 2016 0.0625 0.0750 0.0625 0.0750 1,194 +0.00(+0.00%)
Jul 15, 2016 0.0799 0.0799 0.0630 0.0750 23,831 -0.00(-6.02%)
Jul 14, 2016 0.0798 0.0798 0.0798 0.0798 1,000 +0.00(+0.00%)
Jul 13, 2016 0.0800 0.0800 0.0710 0.0798 257,555 -0.00(-1.36%)
Jul 12, 2016 0.0807 0.0809 0.0753 0.0809 4,800 +0.01(+7.44%)
Jul 11, 2016 0.0809 0.0810 0.0753 0.0753 18,650 +0.00(+0.00%)
Jul 08, 2016 0.0813 0.0813 0.0753 0.0753 7,600 +0.00(+0.00%)
Jul 07, 2016 0.0805 0.0824 0.0753 0.0753 21,500 -0.01(-9.71%)
Jul 05, 2016 0.0788 0.0834 0.0753 0.0834 13,820 +0.01(+10.61%)
Jul 01, 2016 0.0754 0.0754 0.0754 0 -0.00(-3.58%)
Jun 30, 2016 0.0864 0.0864 0.0781 0.0782 15,350 -0.01(-9.49%)
Jun 29, 2016 0.0875 0.0875 0.0782 0.0864 37,500 +0.00(+1.65%)
Jun 28, 2016 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-2.86%)
Jun 27, 2016 0.0850 0.0875 0.0850 0.0875 1,100 +0.00(+0.00%)
Jun 24, 2016 0.0875 0.0875 0.0875 0.0875 3,744 +0.01(+9.37%)
Jun 23, 2016 0.0800 0.0850 0.0799 0.0800 28,872 +0.00(+2.43%)
Jun 22, 2016 0.0870 0.0875 0.0781 0.0781 27,523 -0.01(-6.47%)
Jun 21, 2016 0.0860 0.0860 0.0781 0.0835 33,986 -0.00(-0.48%)
Jun 20, 2016 0.0850 0.0850 0.0839 0.0839 6,362 +0.00(+1.08%)
Jun 17, 2016 0.0830 0.0830 0.0830 0.0830 2,030 +0.00(+2.47%)
Jun 16, 2016 0.0800 0.0810 0.0800 0.0810 28,800 -0.00(-4.14%)
Jun 15, 2016 0.0771 0.0850 0.0771 0.0845 5,650 -0.00(-1.74%)
Jun 14, 2016 0.0763 0.0860 0.0762 0.0860 58,850 -0.00(-1.15%)
Jun 13, 2016 0.0870 0.0870 0.0870 0.0870 500 +0.01(+8.75%)
Jun 10, 2016 0.0870 0.0870 0.0754 0.0800 43,979 +0.00(+0.00%)
Jun 09, 2016 0.0870 0.0870 0.0800 0.0800 92,006 -0.01(-10.61%)
Jun 08, 2016 0.0895 0.0895 0.0895 0.0895 2,250 +0.00(+0.00%)
Jun 07, 2016 0.0880 0.0900 0.0807 0.0895 55,758 +0.00(+2.29%)
Jun 06, 2016 0.0800 0.0895 0.0755 0.0875 73,357 +0.01(+9.37%)
Jun 03, 2016 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+5.68%)
Jun 02, 2016 0.0800 0.0800 0.0757 0.0757 1,089 +0.00(+0.40%)
Jun 01, 2016 0.0800 0.0900 0.0753 0.0754 155,682 -0.00(-4.92%)
May 31, 2016 0.0800 0.0800 0.0752 0.0793 43,700 -0.00(-0.88%)
May 27, 2016 0.0800 0.0800 0.0800 0 +0.00(+3.23%)
May 26, 2016 0.0799 0.0799 0.0775 0.0775 44,366 -0.00(-3.00%)
May 25, 2016 0.0799 0.0799 0.0799 0.0799 13,666 +0.00(+0.00%)
May 24, 2016 0.0799 0.0799 0.0799 0.0799 60,002 -0.00(-0.13%)
May 23, 2016 0.0790 0.0800 0.0731 0.0800 55,800 +0.00(+1.27%)
May 20, 2016 0.0710 0.0790 0.0700 0.0790 53,498 -0.00(-2.35%)
May 19, 2016 0.0920 0.0920 0.0800 0.0809 429,170 -0.01(-10.11%)
May 18, 2016 0.0920 0.1000 0.0726 0.0900 441,114 -0.00(-1.10%)
May 17, 2016 0.1071 0.1071 0.0900 0.0910 785,298 -0.02(-17.27%)
May 16, 2016 0.1100 0.1179 0.1097 0.1100 102,076 -0.01(-6.78%)
May 13, 2016 0.1180 0.1180 0.1180 0.1180 5,100 +0.00(+0.00%)
May 12, 2016 0.1180 0.1180 0.1100 0.1180 29,300 +0.00(+4.33%)
May 11, 2016 0.1180 0.1180 0.1131 0.1131 28,688 -0.00(-3.33%)
May 10, 2016 0.1188 0.1188 0.1155 0.1170 62,600 -0.00(-1.52%)
May 09, 2016 0.1199 0.1199 0.1150 0.1188 51,358 +0.00(+0.00%)
May 06, 2016 0.1184 0.1188 0.1184 0.1188 12,100 +0.00(+0.34%)
May 05, 2016 0.1112 0.1184 0.1105 0.1184 44,054 +0.00(+0.68%)
May 04, 2016 0.1120 0.1180 0.1120 0.1176 33,832 +0.01(+5.00%)
May 03, 2016 0.1180 0.1180 0.1120 0.1120 83,000 +0.00(+1.82%)
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.