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 (%)
Jun 30, 2021 0.0370 0.0370 0.0370 0.0370 4,901 +0.00(+2.78%)
Jun 29, 2021 0.0450 0.0500 0.0360 0.0360 112,123 -0.01(-20.00%)
Jun 28, 2021 0.0450 0.0450 0.0450 0.0450 38,000 -0.00(-6.05%)
Jun 25, 2021 0.0401 0.0479 0.0401 0.0479 8,320 +0.01(+28.76%)
Jun 23, 2021 0.0372 0.0372 0.0372 10 +0.00(+0.27%)
Jun 22, 2021 0.0386 0.0386 0.0371 0.0371 470 -0.00(-3.64%)
Jun 21, 2021 0.0385 0.0385 0.0385 0.0385 119 -0.00(-1.28%)
Jun 18, 2021 0.0410 0.0415 0.0390 0.0390 24,826 +0.00(+5.12%)
Jun 17, 2021 0.0444 0.0444 0.0371 0.0371 700 -0.01(-16.82%)
Jun 16, 2021 0.0477 0.0477 0.0400 0.0446 63,590 +0.01(+23.55%)
Jun 15, 2021 0.0388 0.0413 0.0361 0.0361 92,567 -0.00(-10.20%)
Jun 14, 2021 0.0480 0.0480 0.0402 0.0402 12,770 +0.00(+0.50%)
Jun 11, 2021 0.0442 0.0442 0.0400 0.0400 100,789 -0.00(-9.50%)
Jun 10, 2021 0.0499 0.0499 0.0442 0.0442 22,940 -0.00(-1.78%)
Jun 09, 2021 0.0450 0.0460 0.0450 0.0450 61,892 +0.00(+12.50%)
Jun 08, 2021 0.0465 0.0466 0.0320 0.0400 339,078 -0.01(-24.81%)
Jun 07, 2021 0.0570 0.0570 0.0500 0.0532 99,058 +0.00(+6.83%)
Jun 04, 2021 0.0498 0.0498 0.0498 0.0498 515 +0.00(+0.40%)
Jun 03, 2021 0.0677 0.0677 0.0490 0.0496 41,485 -0.02(-26.95%)
Jun 02, 2021 0.0491 0.0679 0.0491 0.0679 71,727 +0.01(+13.17%)
Jun 01, 2021 0.0575 0.0600 0.0575 0.0600 18,801 +0.00(+7.14%)
May 28, 2021 0.0675 0.0675 0.0500 0.0560 56,950 -0.01(-16.91%)
May 27, 2021 0.0685 0.0685 0.0674 0.0674 354 +0.02(+37.55%)
May 26, 2021 0.0483 0.0689 0.0483 0.0490 126,467 -0.01(-20.71%)
May 25, 2021 0.0618 0.0618 0.0618 0.0618 25,357 +0.00(+0.00%)
May 24, 2021 0.0618 0.0618 0.0618 0.0618 3,093 +0.00(+6.55%)
May 21, 2021 0.0560 0.0580 0.0560 0.0580 10,300 +0.00(+5.45%)
May 20, 2021 0.0555 0.0555 0.0550 0.0550 400 +0.00(+0.00%)
May 19, 2021 0.0550 0.0550 0.0550 0.0550 2,060 -0.00(-4.68%)
May 18, 2021 0.0619 0.0619 0.0545 0.0577 960 +0.00(+0.00%)
May 17, 2021 0.0465 0.0598 0.0465 0.0577 29,446 -0.00(-3.03%)
May 14, 2021 0.0565 0.0595 0.0530 0.0595 1,386 +0.01(+23.19%)
May 13, 2021 0.0553 0.0553 0.0483 0.0483 1,040 -0.00(-7.47%)
May 12, 2021 0.0465 0.0522 0.0465 0.0522 2,400 +0.01(+11.06%)
May 11, 2021 0.0510 0.0546 0.0470 0.0470 8,820 -0.00(-7.84%)
May 10, 2021 0.0515 0.0515 0.0510 0.0510 3,000 -0.01(-14.72%)
May 07, 2021 0.0617 0.0685 0.0557 0.0598 41,321 -0.00(-4.01%)
May 06, 2021 0.0623 0.0623 0.0623 0.0623 1,024 +0.01(+12.05%)
May 04, 2021 0.0556 0.0556 0.0556 0 -0.00(-5.76%)
May 03, 2021 0.0551 0.0681 0.0551 0.0590 31,798 +0.00(+7.27%)
Apr 30, 2021 0.0765 0.0765 0.0550 0.0550 48,500 -0.00(-5.98%)
Apr 29, 2021 0.0584 0.0598 0.0584 0.0585 24,864 -0.01(-19.31%)
Apr 28, 2021 0.0725 0.0725 0.0725 0.0725 1,025 +0.01(+18.66%)
Apr 27, 2021 0.0700 0.0758 0.0611 0.0611 44,978 -0.01(-14.19%)
Apr 26, 2021 0.0700 0.0719 0.0600 0.0712 15,680 +0.01(+17.49%)
Apr 23, 2021 0.0560 0.0770 0.0560 0.0606 49,700 +0.00(+8.21%)
Apr 22, 2021 0.0610 0.0610 0.0560 0.0560 2,410 -0.00(-8.20%)
Apr 21, 2021 0.0515 0.0610 0.0515 0.0610 23,604 +0.00(+1.50%)
Apr 20, 2021 0.0539 0.0699 0.0539 0.0601 24,765 -0.02(-21.95%)
Apr 19, 2021 0.0555 0.0770 0.0555 0.0770 49,317 +0.03(+48.08%)
Apr 16, 2021 0.0520 0.0520 0.0520 0.0520 700 -0.01(-13.33%)
Apr 15, 2021 0.0680 0.0794 0.0600 0.0600 142,065 -0.01(-11.24%)
Apr 14, 2021 0.0874 0.0874 0.0625 0.0676 24,460 +0.01(+9.74%)
Apr 13, 2021 0.0874 0.0874 0.0616 0.0616 46,554 -0.01(-13.24%)
Apr 12, 2021 0.0800 0.0849 0.0710 0.0710 57,458 +0.00(+1.43%)
Apr 09, 2021 0.0800 0.0800 0.0700 0.0700 1,000 -0.00(-1.55%)
Apr 08, 2021 0.0780 0.0780 0.0711 0.0711 1,018 +0.00(+1.43%)
Apr 07, 2021 0.0800 0.0800 0.0701 0.0701 66,811 -0.01(-12.38%)
Apr 06, 2021 0.0800 0.0800 0.0800 0.0800 2,500 -0.00(-3.03%)
Apr 05, 2021 0.0750 0.0940 0.0680 0.0825 482,813 +0.01(+17.86%)
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.