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 (%)
Dec 31, 2012 0.0302 0.0320 0.0300 0.0320 97,905 +0.00(+5.96%)
Dec 28, 2012 0.0302 0.0302 0.0302 0.0302 12,000 +0.00(+0.00%)
Dec 27, 2012 0.0301 0.0335 0.0301 0.0302 116,800 +0.00(+0.33%)
Dec 26, 2012 0.0301 0.0301 0.0301 0.0301 13,600 +0.00(+0.00%)
Dec 24, 2012 0.0311 0.0311 0.0301 0.0301 64,800 -0.00(-3.22%)
Dec 21, 2012 0.0400 0.0400 0.0310 0.0311 16,950 -0.01(-22.25%)
Dec 20, 2012 0.0310 0.0400 0.0303 0.0400 69,275 +0.01(+29.03%)
Dec 19, 2012 0.0310 0.0310 0.0310 0.0310 11,000 -0.01(-31.11%)
Dec 18, 2012 0.0310 0.0450 0.0310 0.0450 23,200 +0.01(+45.16%)
Dec 17, 2012 0.0310 0.0310 0.0310 0.0310 6,020 -0.00(-3.13%)
Dec 14, 2012 0.0320 0.0320 0.0320 0.0320 1,000 +0.00(+3.23%)
Dec 13, 2012 0.0310 0.0310 0.0310 0.0310 5,200 +0.00(+0.00%)
Dec 12, 2012 0.0317 0.0318 0.0310 0.0310 30,200 -0.00(-2.21%)
Dec 11, 2012 0.0317 0.0320 0.0317 0.0317 23,846 +0.00(+1.28%)
Dec 10, 2012 0.0313 0.0313 0.0313 0.0313 2,600 -0.00(-10.57%)
Dec 07, 2012 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+12.54%)
Dec 06, 2012 0.0306 0.0311 0.0306 0.0311 5,985 -0.02(-36.53%)
Dec 05, 2012 0.0350 0.0490 0.0350 0.0490 22,000 +0.02(+61.72%)
Dec 04, 2012 0.0450 0.0490 0.0303 0.0303 27,400 -0.00(-7.90%)
Nov 30, 2012 0.0303 0.0495 0.0303 0.0329 4,100 -0.00(-12.27%)
Nov 29, 2012 0.0369 0.0375 0.0303 0.0375 44,120 +0.01(+23.76%)
Nov 28, 2012 0.0303 0.0303 0.0303 0.0303 100 +0.00(+0.00%)
Nov 27, 2012 0.0303 0.0303 0.0303 0.0303 700 -0.00(-13.43%)
Nov 26, 2012 0.0350 0.0350 0.0303 0.0350 5,400 +0.00(+15.51%)
Nov 21, 2012 0.0303 0.0303 0.0303 0 -0.01(-22.31%)
Nov 20, 2012 0.0303 0.0390 0.0303 0.0390 10,300 +0.00(+4.00%)
Nov 16, 2012 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Nov 15, 2012 0.0380 0.0380 0.0302 0.0375 7,700 +0.01(+17.19%)
Nov 14, 2012 0.0350 0.0350 0.0320 0.0320 106,370 -0.02(-35.35%)
Nov 13, 2012 0.0350 0.0495 0.0350 0.0495 11,550 +0.00(+0.00%)
Nov 12, 2012 0.0176 0.0495 0.0176 0.0495 7,040 +0.01(+23.75%)
Nov 09, 2012 0.0495 0.0495 0.0400 0.0400 2,360 -0.00(-11.11%)
Nov 07, 2012 0.0450 0.0450 0.0450 0 -0.00(-9.09%)
Nov 06, 2012 0.0500 0.0500 0.0450 0.0495 123,900 -0.00(-1.00%)
Nov 05, 2012 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+1.83%)
Nov 02, 2012 0.0491 0.0500 0.0491 0.0491 102,650 +0.00(+0.00%)
Oct 31, 2012 0.0491 0.0491 0.0491 0 +0.01(+22.75%)
Oct 25, 2012 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Oct 24, 2012 0.0336 0.0360 0.0301 0.0360 268,370 +0.00(+7.14%)
Oct 23, 2012 0.0336 0.0336 0.0336 0.0336 2,000 -0.01(-16.00%)
Oct 19, 2012 0.0321 0.0400 0.0321 0.0400 550 +0.00(+0.00%)
Oct 17, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.01(+24.61%)
Oct 16, 2012 0.0321 0.0400 0.0321 0.0321 56,669 -0.01(-21.71%)
Oct 12, 2012 0.0410 0.0410 0.0410 0 +0.01(+28.13%)
Oct 11, 2012 0.0320 0.0485 0.0320 0.0320 5,150 +0.00(+0.00%)
Oct 10, 2012 0.0320 0.0390 0.0320 0.0320 1,029 +0.00(+0.00%)
Oct 09, 2012 0.0320 0.0320 0.0320 0.0320 500 -0.02(-34.69%)
Oct 08, 2012 0.0390 0.0490 0.0340 0.0490 119,050 +0.01(+25.64%)
Oct 06, 2012 0.0390 0.0390 0.0310 0.0390 4,069 +0.00(+0.00%)
Oct 05, 2012 0.0390 0.0390 0.0310 0.0390 4,069 +0.01(+25.81%)
Oct 04, 2012 0.0490 0.0490 0.0310 0.0310 76,767 -0.00(-9.09%)
Oct 03, 2012 0.0341 0.0341 0.0341 0.0341 300 -0.02(-31.11%)
Oct 02, 2012 0.0547 0.0547 0.0340 0.0495 81,822 -0.01(-9.51%)
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.