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 29, 2021 0.0470 0.0470 0.0415 0.0415 20,800 -0.01(-11.32%)
Jan 28, 2021 0.0436 0.0468 0.0431 0.0468 25,294 +0.00(+1.52%)
Jan 27, 2021 0.0470 0.0500 0.0420 0.0461 106,250 -0.00(-3.96%)
Jan 26, 2021 0.0473 0.0510 0.0473 0.0480 79,527 +0.00(+1.05%)
Jan 25, 2021 0.0505 0.0540 0.0475 0.0475 42,100 -0.00(-5.00%)
Jan 22, 2021 0.0540 0.0540 0.0500 0.0500 31,000 +0.00(+2.67%)
Jan 21, 2021 0.0500 0.0540 0.0433 0.0487 81,177 -0.00(-3.56%)
Jan 20, 2021 0.0490 0.0530 0.0426 0.0505 28,420 +0.01(+12.22%)
Jan 19, 2021 0.0479 0.0510 0.0401 0.0450 175,465 -0.00(-4.26%)
Jan 15, 2021 0.0400 0.0474 0.0331 0.0470 256,400 +0.01(+34.29%)
Jan 14, 2021 0.0344 0.0358 0.0330 0.0350 74,940 +0.01(+16.67%)
Jan 13, 2021 0.0300 0.0300 0.0300 0.0300 290 -0.01(-15.49%)
Jan 12, 2021 0.0301 0.0355 0.0301 0.0355 15,689 +0.00(+4.41%)
Jan 11, 2021 0.0320 0.0350 0.0301 0.0340 42,396 +0.00(+0.00%)
Jan 08, 2021 0.0340 0.0340 0.0311 0.0340 15,300 +0.00(+0.00%)
Jan 07, 2021 0.0345 0.0345 0.0340 0.0340 18,262 +0.00(+0.00%)
Jan 06, 2021 0.0340 0.0360 0.0331 0.0340 55,965 +0.00(+11.48%)
Jan 05, 2021 0.0300 0.0305 0.0281 0.0305 64,310 +0.00(+1.67%)
Jan 04, 2021 0.0261 0.0300 0.0261 0.0300 3,318 -0.01(-16.67%)
Dec 31, 2020 0.0360 0.0360 0.0360 87,496 +0.00(+10.43%)
Dec 30, 2020 0.0300 0.0385 0.0300 0.0326 87,496 -0.00(-1.21%)
Dec 29, 2020 0.0375 0.0375 0.0300 0.0330 21,318 +0.00(+0.00%)
Dec 28, 2020 0.0320 0.0400 0.0320 0.0330 165,312 -0.01(-17.50%)
Dec 24, 2020 0.0240 0.0475 0.0240 0.0400 957,300 +0.02(+60.64%)
Dec 23, 2020 0.0238 0.0249 0.0235 0.0249 100,301 +0.00(+8.26%)
Dec 22, 2020 0.0268 0.0268 0.0213 0.0230 268,791 -0.01(-22.82%)
Dec 21, 2020 0.0298 0.0298 0.0282 0.0298 1,026 +0.00(+12.45%)
Dec 18, 2020 0.0290 0.0290 0.0265 0.0265 52,600 -0.00(-11.07%)
Dec 16, 2020 0.0298 0.0298 0.0298 0 -0.00(-0.67%)
Dec 15, 2020 0.0400 0.0400 0.0290 0.0300 158,134 -0.01(-24.62%)
Dec 14, 2020 0.0320 0.0475 0.0261 0.0398 695,934 +0.01(+39.65%)
Dec 11, 2020 0.0292 0.0292 0.0285 0.0285 1,700 +0.00(+9.62%)
Dec 10, 2020 0.0255 0.0275 0.0255 0.0260 102,400 +0.00(+3.59%)
Dec 09, 2020 0.0210 0.0319 0.0210 0.0251 40,130 -0.01(-22.77%)
Dec 08, 2020 0.0247 0.0330 0.0201 0.0325 420,545 +0.01(+41.30%)
Dec 07, 2020 0.0250 0.0250 0.0200 0.0230 622,394 -0.00(-6.12%)
Dec 04, 2020 0.0245 0.0245 0.0245 0.0245 3,500 +0.00(+0.41%)
Dec 03, 2020 0.0270 0.0298 0.0244 0.0244 41,400 -0.00(-14.08%)
Dec 02, 2020 0.0280 0.0284 0.0266 0.0284 50,300 +0.00(+6.77%)
Dec 01, 2020 0.0263 0.0280 0.0244 0.0266 238,476 +0.00(+2.31%)
Nov 30, 2020 0.0244 0.0275 0.0244 0.0260 271,275 +0.00(+4.00%)
Nov 27, 2020 0.0244 0.0250 0.0244 0.0250 26,800 -0.00(-3.47%)
Nov 25, 2020 0.0250 0.0259 0.0244 0.0259 19,300 +0.00(+3.60%)
Nov 24, 2020 0.0250 0.0250 0.0250 0.0250 48,699 -0.00(-3.85%)
Nov 23, 2020 0.0263 0.0263 0.0260 0.0260 274 +0.00(+4.00%)
Nov 20, 2020 0.0240 0.0250 0.0240 0.0250 800 -0.00(-4.94%)
Nov 19, 2020 0.0240 0.0264 0.0240 0.0263 15,000 -0.00(-3.66%)
Nov 18, 2020 0.0250 0.0273 0.0250 0.0273 7,084 +0.00(+3.80%)
Nov 16, 2020 0.0263 0.0263 0.0263 0 -0.00(-3.66%)
Nov 13, 2020 0.0275 0.0275 0.0273 0.0273 900 +0.00(+11.89%)
Nov 12, 2020 0.0259 0.0259 0.0244 0.0244 20,000 -0.00(-11.27%)
Nov 11, 2020 0.0275 0.0275 0.0275 0.0275 150 +0.00(+0.00%)
Nov 10, 2020 0.0267 0.0275 0.0259 0.0275 20,350 +0.00(+0.00%)
Nov 09, 2020 0.0267 0.0275 0.0259 0.0275 10,925 +0.00(+0.00%)
Nov 06, 2020 0.0250 0.0275 0.0250 0.0275 4,400 +0.00(+2.61%)
Nov 05, 2020 0.0275 0.0275 0.0268 0.0268 13,235 -0.00(-2.55%)
Nov 04, 2020 0.0275 0.0275 0.0275 0.0275 3,500 +0.00(+3.38%)
Nov 03, 2020 0.0275 0.0275 0.0266 0.0266 2,500 -0.00(-3.27%)
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.