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 28, 2017 0.0599 0.0599 0.0595 0.0595 2,000 -0.00(-0.83%)
Apr 27, 2017 0.0450 0.0600 0.0450 0.0600 31,084 +0.01(+20.00%)
Apr 26, 2017 0.0600 0.0601 0.0500 0.0500 63,025 -0.01(-22.96%)
Apr 25, 2017 0.0674 0.0674 0.0649 0.0649 2,500 +0.00(+0.00%)
Apr 21, 2017 0.0649 0.0649 0.0649 0 +0.00(+3.02%)
Apr 20, 2017 0.0679 0.0700 0.0536 0.0630 93,930 -0.01(-7.35%)
Apr 19, 2017 0.0620 0.0700 0.0530 0.0680 84,586 +0.01(+9.68%)
Apr 18, 2017 0.0480 0.0709 0.0410 0.0620 194,738 +0.02(+34.78%)
Apr 17, 2017 0.0460 0.0460 0.0460 0.0460 480 -0.00(-6.12%)
Apr 13, 2017 0.0490 0.0490 0.0490 0.0490 2,000 +0.00(+2.08%)
Apr 12, 2017 0.0440 0.0480 0.0440 0.0480 17,200 +0.00(+9.09%)
Apr 11, 2017 0.0490 0.0490 0.0400 0.0440 651,182 -0.01(-11.82%)
Apr 10, 2017 0.0500 0.0500 0.0499 0.0499 4,000 +0.00(+10.89%)
Apr 07, 2017 0.0500 0.0500 0.0440 0.0450 11,300 -0.00(-6.25%)
Apr 06, 2017 0.0480 0.0480 0.0480 0.0480 2,000 -0.00(-0.04%)
Apr 05, 2017 0.0480 0.0480 0.0480 0.0480 1,000 -0.00(-2.00%)
Apr 04, 2017 0.0490 0.0490 0.0481 0.0490 45,500 -0.00(-1.80%)
Apr 03, 2017 0.0480 0.0500 0.0480 0.0499 7,000 +0.00(+2.89%)
Mar 31, 2017 0.0500 0.0595 0.0485 0.0485 33,237 -0.00(-3.00%)
Mar 30, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+4.17%)
Mar 29, 2017 0.0500 0.0500 0.0480 0.0480 23,000 -0.00(-4.00%)
Mar 28, 2017 0.0500 0.0500 0.0499 0.0500 249,116 +0.00(+0.00%)
Mar 27, 2017 0.0500 0.0500 0.0481 0.0500 174,894 +0.00(+0.00%)
Mar 24, 2017 0.0590 0.0601 0.0400 0.0500 787,683 -0.02(-27.54%)
Mar 22, 2017 0.0690 0.0690 0.0690 0 -0.01(-8.00%)
Mar 21, 2017 0.0690 0.0771 0.0661 0.0750 73,811 +0.01(+24.79%)
Mar 17, 2017 0.0601 0.0601 0.0601 0 -0.00(-4.30%)
Mar 16, 2017 0.0690 0.0735 0.0601 0.0628 33,310 -0.01(-9.00%)
Mar 15, 2017 0.0740 0.0740 0.0602 0.0690 8,000 +0.01(+11.30%)
Mar 14, 2017 0.0620 0.0630 0.0620 0.0620 12,380 -0.00(-3.58%)
Mar 13, 2017 0.0621 0.0645 0.0587 0.0643 141,178 +0.00(+0.16%)
Mar 10, 2017 0.0587 0.0642 0.0587 0.0642 3,100 -0.00(-0.16%)
Mar 08, 2017 0.0643 0.0643 0.0643 0 +0.01(+9.73%)
Mar 07, 2017 0.0608 0.0630 0.0585 0.0586 6,400 -0.00(-3.93%)
Mar 06, 2017 0.0619 0.0619 0.0570 0.0610 58,700 -0.00(-5.13%)
Mar 03, 2017 0.0553 0.0643 0.0552 0.0643 54,398 +0.00(+7.35%)
Mar 02, 2017 0.0599 0.0599 0.0599 0.0599 7,999 -0.00(-6.11%)
Mar 01, 2017 0.0624 0.0638 0.0600 0.0638 73,400 +0.00(+6.26%)
Feb 28, 2017 0.0640 0.0640 0.0600 0.0600 35,050 -0.00(-3.16%)
Feb 27, 2017 0.0600 0.0640 0.0600 0.0620 25,692 -0.00(-3.58%)
Feb 24, 2017 0.0600 0.0643 0.0600 0.0643 5,000 +0.00(+5.41%)
Feb 23, 2017 0.0601 0.0620 0.0600 0.0610 41,739 -0.00(-5.28%)
Feb 22, 2017 0.0600 0.0645 0.0600 0.0644 29,934 +0.00(+7.25%)
Feb 21, 2017 0.0601 0.0644 0.0600 0.0600 4,000 -0.00(-6.91%)
Feb 17, 2017 0.0645 0.0645 0.0645 0 +0.00(+0.08%)
Feb 16, 2017 0.0600 0.0649 0.0583 0.0644 41,100 +0.01(+11.12%)
Feb 15, 2017 0.0630 0.0700 0.0580 0.0580 12,466 -0.00(-7.94%)
Feb 14, 2017 0.0630 0.0630 0.0630 0.0630 1,780 -0.00(-5.83%)
Feb 13, 2017 0.0659 0.0700 0.0630 0.0669 24,800 -0.00(-3.46%)
Feb 10, 2017 0.0719 0.0719 0.0600 0.0693 25,300 -0.00(-1.21%)
Feb 09, 2017 0.0718 0.0718 0.0625 0.0702 29,000 -0.00(-1.89%)
Feb 08, 2017 0.0630 0.0715 0.0630 0.0715 8,653 -0.00(-3.25%)
Feb 07, 2017 0.0635 0.0750 0.0634 0.0739 152,332 +0.01(+16.93%)
Feb 06, 2017 0.0593 0.0633 0.0583 0.0632 12,200 +0.01(+8.97%)
Feb 03, 2017 0.0514 0.0580 0.0510 0.0580 76,505 +0.01(+12.84%)
Feb 02, 2017 0.0514 0.0540 0.0514 0.0514 11,200 +0.00(+9.36%)
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.