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

Andrea Electronics Corp (OP: ANDR )

0.0033 -0.0014 (-29.79%)
Streaming Delayed Price Updated: 2:43 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 (%)
Jan 31, 2017 0.0400 0.0499 0.0400 0.0499 62,566 -0.00(-0.40%)
Jan 30, 2017 0.0502 0.0534 0.0500 0.0501 5,300 +0.00(+0.20%)
Jan 27, 2017 0.0502 0.0535 0.0495 0.0500 127,000 -0.00(-0.20%)
Jan 26, 2017 0.0548 0.0548 0.0501 0.0501 15,210 +0.00(+1.01%)
Jan 25, 2017 0.0549 0.0550 0.0496 0.0496 42,187 -0.01(-9.65%)
Jan 24, 2017 0.0497 0.0591 0.0497 0.0549 23,900 +0.01(+10.69%)
Jan 23, 2017 0.0496 0.0496 0.0496 0.0496 5,000 -0.01(-11.90%)
Jan 20, 2017 0.0599 0.0599 0.0530 0.0563 23,327 -0.01(-9.75%)
Jan 19, 2017 0.0560 0.0624 0.0503 0.0624 6,500 +0.01(+14.25%)
Jan 18, 2017 0.0570 0.0620 0.0500 0.0546 104,801 -0.00(-6.54%)
Jan 17, 2017 0.0550 0.0584 0.0513 0.0584 16,000 +0.00(+6.22%)
Jan 13, 2017 0.0550 0.0550 0.0550 0 -0.00(-5.17%)
Jan 12, 2017 0.0555 0.0580 0.0555 0.0580 25,857 -0.00(-7.20%)
Jan 11, 2017 0.0555 0.0590 0.0555 0.0625 23,178 +0.00(+4.17%)
Jan 10, 2017 0.0700 0.0700 0.0600 0.0600 77,425 -0.01(-10.18%)
Jan 09, 2017 0.0708 0.0708 0.0668 0.0668 3,000 +0.00(+2.77%)
Jan 06, 2017 0.0655 0.0683 0.0650 0.0650 161,600 -0.01(-10.84%)
Jan 05, 2017 0.0655 0.0729 0.0655 0.0729 13,725 -0.00(-0.68%)
Jan 04, 2017 0.0656 0.0741 0.0656 0.0734 18,245 -0.00(-4.05%)
Jan 03, 2017 0.0763 0.0765 0.0670 0.0765 33,488 +0.01(+9.29%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2016 0.0724 0.0785 0.0700 0.0700 23,550 -0.01(-10.14%)
Dec 28, 2016 0.0779 0.0779 0.0779 0.0779 700 +0.01(+8.89%)
Dec 27, 2016 0.0661 0.0775 0.0661 0.0715 28,650 -0.01(-8.87%)
Dec 23, 2016 0.0785 0.0785 0.0785 0 +0.00(+4.67%)
Dec 22, 2016 0.0799 0.0799 0.0740 0.0750 40,770 -0.01(-8.31%)
Dec 21, 2016 0.0740 0.0822 0.0740 0.0818 32,630 -0.00(-0.24%)
Dec 20, 2016 0.0778 0.0820 0.0778 0.0820 3,000 +0.00(+2.76%)
Dec 19, 2016 0.0791 0.0798 0.0790 0.0798 21,000 -0.00(-3.86%)
Dec 16, 2016 0.0830 0.0860 0.0800 0.0830 90,200 -0.00(-2.67%)
Dec 15, 2016 0.0730 0.0889 0.0730 0.0853 94,404 +0.01(+10.49%)
Dec 14, 2016 0.0769 0.0840 0.0716 0.0772 128,584 -0.00(-3.40%)
Dec 13, 2016 0.0799 0.0799 0.0715 0.0799 40,800 +0.00(+0.00%)
Dec 12, 2016 0.0765 0.0799 0.0715 0.0799 14,852 +0.01(+11.75%)
Dec 09, 2016 0.0670 0.0896 0.0669 0.0715 174,501 +0.00(+5.15%)
Dec 08, 2016 0.0589 0.0695 0.0589 0.0680 189,380 +0.01(+17.32%)
Dec 07, 2016 0.0540 0.0589 0.0480 0.0580 37,400 +0.00(+7.93%)
Dec 06, 2016 0.0507 0.0537 0.0476 0.0537 3,185 -0.00(-0.37%)
Dec 05, 2016 0.0473 0.0539 0.0473 0.0539 67,591 -0.00(-0.19%)
Dec 02, 2016 0.0461 0.0532 0.0461 0.0540 5,150 +0.00(+0.19%)
Dec 01, 2016 0.0530 0.0539 0.0443 0.0539 48,050 -0.00(-8.33%)
Nov 30, 2016 0.0599 0.0599 0.0531 0.0588 77,100 +0.00(+6.72%)
Nov 29, 2016 0.0598 0.0598 0.0551 0.0551 38,000 -0.00(-7.72%)
Nov 28, 2016 0.0597 0.0597 0.0597 0.0597 3,000 -0.00(-0.31%)
Nov 25, 2016 0.0565 0.0599 0.0565 0.0599 37,916 +0.01(+11.13%)
Nov 23, 2016 0.0539 0.0539 0.0539 0 +0.00(+5.69%)
Nov 22, 2016 0.0544 0.0579 0.0510 0.0510 57,000 -0.00(-5.56%)
Nov 21, 2016 0.0545 0.0545 0.0530 0.0540 55,600 -0.00(-0.92%)
Nov 18, 2016 0.0547 0.0547 0.0545 0.0545 6,555 +0.00(+6.86%)
Nov 17, 2016 0.0549 0.0550 0.0510 0.0510 34,101 +0.00(+0.00%)
Nov 16, 2016 0.0491 0.0550 0.0491 0.0510 193,922 +0.00(+2.00%)
Nov 15, 2016 0.0550 0.0550 0.0450 0.0500 346,084 -0.00(-4.40%)
Nov 14, 2016 0.0549 0.0549 0.0475 0.0523 5,056 +0.00(+10.11%)
Nov 11, 2016 0.0475 0.0588 0.0475 0.0475 33,900 -0.00(-4.81%)
Nov 10, 2016 0.0471 0.0499 0.0471 0.0499 18,100 +0.00(+2.04%)
Nov 09, 2016 0.0499 0.0499 0.0471 0.0489 5,300 -0.00(-1.21%)
Nov 08, 2016 0.0470 0.0495 0.0470 0.0495 13,000 +0.00(+0.61%)
Nov 07, 2016 0.0463 0.0495 0.0463 0.0492 69,506 +0.00(+6.03%)
Nov 04, 2016 0.0500 0.0539 0.0462 0.0464 23,474 -0.00(-7.20%)
Nov 03, 2016 0.0484 0.0500 0.0460 0.0500 7,280 +0.00(+2.46%)
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.