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

Andrea Electronics Corp (OP: ANDR )

0.0124 +0.0020 (+19.23%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 30, 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 (%)
Apr 30, 2014 0.1099 0.1290 0.1020 0.1190 122,400 +0.01(+8.28%)
Apr 29, 2014 0.1000 0.1099 0.0900 0.1099 153,100 +0.01(+9.90%)
Apr 28, 2014 0.1120 0.1120 0.1000 0.1000 29,849 -0.02(-14.53%)
Apr 25, 2014 0.1180 0.1190 0.1170 0.1170 25,120 -0.00(-2.50%)
Apr 24, 2014 0.1150 0.1300 0.1000 0.1200 178,704 -0.00(-2.04%)
Apr 23, 2014 0.1110 0.1225 0.1086 0.1225 54,250 +0.01(+10.36%)
Apr 22, 2014 0.1087 0.1110 0.0951 0.1110 39,522 +0.00(+2.12%)
Apr 21, 2014 0.1087 0.1087 0.1087 0.1087 1,500 +0.00(+0.00%)
Apr 17, 2014 0.1087 0.1087 0.1087 0 -0.00(-0.09%)
Apr 15, 2014 0.1088 0.1088 0.1088 0 +0.01(+6.67%)
Apr 14, 2014 0.1010 0.1025 0.1010 0.1020 30,820 -0.01(-6.93%)
Apr 11, 2014 0.1099 0.1099 0.1096 0.1096 0 +0.01(+12.41%)
Apr 10, 2014 0.1003 0.1099 0.0950 0.0975 153,300 -0.02(-14.40%)
Apr 09, 2014 0.1050 0.1139 0.1050 0.1139 21,215 -0.00(-0.87%)
Apr 08, 2014 0.1085 0.1239 0.0977 0.1149 145,061 +0.02(+17.73%)
Apr 07, 2014 0.1302 0.1449 0.0976 0.0976 358,365 -0.05(-32.64%)
Apr 04, 2014 0.1350 0.1449 0.1292 0.1449 0 -0.00(-0.07%)
Apr 03, 2014 0.1370 0.1480 0.1370 0.1450 28,070 +0.00(+3.57%)
Apr 02, 2014 0.1374 0.1480 0.1350 0.1400 58,000 +0.00(+2.19%)
Apr 01, 2014 0.1130 0.1370 0.1130 0.1370 78,700 +0.01(+7.45%)
Mar 31, 2014 0.1146 0.1300 0.1140 0.1275 42,800 +0.01(+11.16%)
Mar 28, 2014 0.1147 0.1147 0.1147 0.1147 0 +0.00(+0.00%)
Mar 27, 2014 0.1060 0.1147 0.1000 0.1147 103,650 +0.01(+6.11%)
Mar 26, 2014 0.1180 0.1180 0.1000 0.1081 135,250 -0.03(-19.33%)
Mar 25, 2014 0.1201 0.1340 0.1200 0.1340 13,650 -0.00(-0.37%)
Mar 24, 2014 0.1220 0.1345 0.1200 0.1345 16,400 +0.00(+0.00%)
Mar 21, 2014 0.1240 0.1345 0.1240 0.1345 10,200 +0.00(+0.00%)
Mar 20, 2014 0.1060 0.1380 0.1060 0.1345 27,400 -0.00(-0.37%)
Mar 19, 2014 0.1175 0.1350 0.1030 0.1350 117,048 +0.02(+12.50%)
Mar 18, 2014 0.1000 0.1200 0.1000 0.1200 108,732 +0.00(+0.00%)
Mar 17, 2014 0.1395 0.1395 0.1117 0.1200 39,800 +0.01(+9.19%)
Mar 14, 2014 0.1206 0.1206 0.0900 0.1099 0 -0.03(-19.19%)
Mar 13, 2014 0.1400 0.1400 0.1126 0.1360 54,000 -0.00(-2.86%)
Mar 12, 2014 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Mar 11, 2014 0.1399 0.1400 0.1285 0.1400 19,900 -0.00(-3.38%)
Mar 10, 2014 0.1373 0.1480 0.1301 0.1449 72,050 +0.00(+0.98%)
Mar 07, 2014 0.1211 0.1435 0.1210 0.1435 0 +0.01(+7.09%)
Mar 06, 2014 0.1210 0.1340 0.1210 0.1340 23,700 +0.00(+0.00%)
Mar 05, 2014 0.1300 0.1340 0.1300 0.1340 10,000 +0.00(+3.08%)
Mar 04, 2014 0.1340 0.1340 0.1230 0.1300 45,594 -0.00(-2.99%)
Mar 03, 2014 0.1250 0.1390 0.1200 0.1340 277,620 -0.01(-3.60%)
Feb 28, 2014 0.1300 0.1390 0.1300 0.1390 54,900 +0.00(+1.09%)
Feb 27, 2014 0.1390 0.1390 0.1148 0.1375 148,883 +0.00(+1.85%)
Feb 26, 2014 0.1300 0.1390 0.1100 0.1350 249,423 -0.00(-2.88%)
Feb 25, 2014 0.1389 0.1390 0.1310 0.1390 11,570 +0.00(+0.07%)
Feb 24, 2014 0.1145 0.1390 0.1145 0.1389 426,446 +0.02(+20.78%)
Feb 21, 2014 0.0900 0.1150 0.0900 0.1150 0 +0.02(+17.95%)
Feb 20, 2014 0.0900 0.0975 0.0899 0.0975 279,800 +0.01(+5.98%)
Feb 19, 2014 0.0885 0.0950 0.0800 0.0920 374,536 +0.02(+22.67%)
Feb 18, 2014 0.0495 0.0900 0.0480 0.0750 1,142,588 +0.03(+76.06%)
Feb 14, 2014 0.0426 0.0426 0.0426 0 -0.01(-13.94%)
Feb 13, 2014 0.0448 0.0495 0.0448 0.0495 7,300 +0.00(+10.00%)
Feb 12, 2014 0.0465 0.0499 0.0450 0.0450 118,000 -0.01(-13.29%)
Feb 11, 2014 0.0448 0.0519 0.0448 0.0519 1,200 +0.00(+4.22%)
Feb 10, 2014 0.0451 0.0498 0.0446 0.0498 16,733 -0.00(-1.39%)
Feb 07, 2014 0.0456 0.0505 0.0446 0.0505 0 +0.00(+0.20%)
Feb 06, 2014 0.0490 0.0505 0.0490 0.0504 22,330 +0.00(+0.80%)
Feb 05, 2014 0.0515 0.0515 0.0430 0.0500 21,008 -0.00(-2.91%)
Feb 04, 2014 0.0515 0.0515 0.0515 0.0515 590 +0.00(+3.21%)
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.