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 (%)
Jan 31, 2018 0.0433 0.0499 0.0433 0.0499 2,000 -0.00(-1.19%)
Jan 30, 2018 0.0505 0.0505 0.0505 0.0505 3,200 -0.00(-0.12%)
Jan 29, 2018 0.0470 0.0506 0.0414 0.0506 23,822 -0.00(-5.85%)
Jan 26, 2018 0.0537 0.0537 0.0537 0.0537 500 -0.00(-1.65%)
Jan 25, 2018 0.0482 0.0547 0.0442 0.0546 158,591 +0.01(+13.28%)
Jan 24, 2018 0.0574 0.0574 0.0468 0.0482 50,098 -0.01(-12.20%)
Jan 23, 2018 0.0472 0.0549 0.0472 0.0549 53,590 +0.01(+18.06%)
Jan 19, 2018 0.0465 0.0465 0.0465 0 -0.00(-8.82%)
Jan 18, 2018 0.0498 0.0510 0.0460 0.0510 91,779 +0.00(+6.92%)
Jan 17, 2018 0.0499 0.0500 0.0477 0.0477 26,780 +0.00(+0.42%)
Jan 16, 2018 0.0495 0.0499 0.0439 0.0475 53,561 -0.00(-4.43%)
Jan 12, 2018 0.0497 0.0497 0.0497 0 +0.01(+11.94%)
Jan 11, 2018 0.0498 0.0498 0.0444 0.0444 33,500 +0.00(+0.45%)
Jan 10, 2018 0.0500 0.0500 0.0441 0.0442 11,200 -0.01(-11.60%)
Jan 09, 2018 0.0500 0.0500 0.0498 0.0500 114,560 +0.00(+0.00%)
Jan 08, 2018 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+8.70%)
Jan 05, 2018 0.0508 0.0508 0.0460 0.0460 5,000 +0.00(+0.00%)
Jan 04, 2018 0.0504 0.0508 0.0449 0.0460 29,280 -0.00(-9.27%)
Jan 02, 2018 0.0507 0.0507 0.0507 0 +0.00(+0.60%)
Dec 29, 2017 0.0504 0.0504 0.0504 0 +0.01(+12.00%)
Dec 28, 2017 0.0473 0.0504 0.0438 0.0450 45,150 -0.00(-3.23%)
Dec 27, 2017 0.0465 0.0502 0.0465 0.0465 10,128 +0.00(+0.00%)
Dec 26, 2017 0.0516 0.0516 0.0465 0.0465 28,767 -0.01(-10.06%)
Dec 22, 2017 0.0466 0.0517 0.0466 0.0517 16,209 +0.00(+3.40%)
Dec 21, 2017 0.0501 0.0549 0.0466 0.0500 195,600 -0.00(-0.10%)
Dec 20, 2017 0.0478 0.0549 0.0478 0.0500 7,300 -0.00(-8.67%)
Dec 19, 2017 0.0470 0.0548 0.0470 0.0548 31,588 +0.01(+16.60%)
Dec 18, 2017 0.0518 0.0560 0.0470 0.0470 214,189 -0.00(-9.44%)
Dec 15, 2017 0.0470 0.0524 0.0458 0.0519 55,000 +0.00(+3.80%)
Dec 14, 2017 0.0457 0.0549 0.0457 0.0500 124,891 -0.01(-10.71%)
Dec 13, 2017 0.0471 0.0560 0.0471 0.0560 61,005 +0.01(+18.90%)
Dec 12, 2017 0.0474 0.0474 0.0471 0.0471 39,059 -0.00(-0.63%)
Dec 11, 2017 0.0500 0.0500 0.0474 0.0474 126,995 -0.00(-8.85%)
Dec 08, 2017 0.0475 0.0550 0.0475 0.0520 47,400 +0.00(+0.19%)
Dec 07, 2017 0.0475 0.0519 0.0475 0.0519 5,810 +0.00(+0.00%)
Dec 06, 2017 0.0530 0.0530 0.0510 0.0519 28,850 -0.00(-5.46%)
Dec 05, 2017 0.0520 0.0549 0.0500 0.0549 57,236 -0.00(-1.44%)
Dec 04, 2017 0.0560 0.0560 0.0520 0.0557 30,244 +0.00(+6.98%)
Dec 01, 2017 0.0589 0.0589 0.0521 0.0521 59,000 -0.00(-6.19%)
Nov 30, 2017 0.0530 0.0646 0.0526 0.0555 137,221 +0.00(+0.00%)
Nov 29, 2017 0.0526 0.0569 0.0502 0.0555 108,934 -0.00(-1.77%)
Nov 28, 2017 0.0521 0.0586 0.0520 0.0565 98,282 +0.00(+3.76%)
Nov 27, 2017 0.0530 0.0600 0.0502 0.0544 75,618 -0.00(-1.00%)
Nov 24, 2017 0.0600 0.0637 0.0538 0.0550 40,211 -0.01(-14.73%)
Nov 22, 2017 0.0658 0.0658 0.0644 0.0645 8,912 +0.01(+25.49%)
Nov 21, 2017 0.0747 0.0747 0.0511 0.0514 31,205 +0.00(+0.59%)
Nov 20, 2017 0.0550 0.0561 0.0510 0.0511 34,000 -0.00(-7.09%)
Nov 17, 2017 0.0600 0.0600 0.0550 0.0550 12,000 -0.00(-8.33%)
Nov 16, 2017 0.0561 0.0600 0.0559 0.0600 79,175 -0.00(-1.51%)
Nov 15, 2017 0.0645 0.0758 0.0561 0.0609 101,750 -0.00(-3.15%)
Nov 14, 2017 0.0564 0.0699 0.0564 0.0629 20,300 -0.00(-2.48%)
Nov 13, 2017 0.0580 0.0645 0.0563 0.0645 20,786 +0.01(+12.17%)
Nov 10, 2017 0.0549 0.0690 0.0549 0.0575 27,650 -0.01(-13.14%)
Nov 09, 2017 0.0662 0.0662 0.0540 0.0662 38,405 -0.00(-5.43%)
Nov 08, 2017 0.0690 0.0797 0.0580 0.0700 22,325 +0.00(+6.22%)
Nov 07, 2017 0.0744 0.0744 0.0577 0.0659 9,686 +0.01(+14.41%)
Nov 06, 2017 0.0790 0.0790 0.0534 0.0576 31,403 -0.03(-31.35%)
Nov 03, 2017 0.0596 0.0839 0.0582 0.0839 96,200 +0.02(+39.69%)
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.