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 UNCHANGED
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, 2023 0.0110 0.0129 0.0110 0.0129 10,000 -0.00(-11.64%)
Apr 26, 2023 0.0146 0 -0.00(-1.35%)
Apr 24, 2023 0.0148 0 +0.00(+0.00%)
Apr 21, 2023 0.0100 0.0148 0.0100 0.0148 321,192 +0.00(+48.00%)
Apr 19, 2023 0.0100 0 -0.00(-6.54%)
Apr 18, 2023 0.0108 0.0108 0.0090 0.0107 144,471 +0.00(+33.75%)
Apr 17, 2023 0.0100 0.0100 0.0080 0.0080 90,501 -0.00(-27.27%)
Apr 13, 2023 0.0110 0 +0.00(+0.00%)
Apr 12, 2023 0.0100 0.0110 0.0099 0.0110 154,200 +0.00(+0.00%)
Apr 10, 2023 0.0110 0 -0.00(-5.98%)
Apr 06, 2023 0.0117 0.0117 0.0117 0.0117 2,500 -0.00(-1.68%)
Apr 05, 2023 0.0119 0.0119 0.0119 0.0119 8,500 +0.00(+19.00%)
Apr 03, 2023 0.0100 0 -0.00(-8.26%)
Mar 31, 2023 0.0099 0.0109 0.0099 0.0109 328,060 +0.00(+10.10%)
Mar 30, 2023 0.0091 0.0099 0.0081 0.0099 1,769,222 +0.00(+4.21%)
Mar 29, 2023 0.0102 0.0102 0.0095 0.0095 7,100 -0.00(-5.00%)
Mar 28, 2023 0.0116 0.0120 0.0100 0.0100 440,850 -0.00(-28.57%)
Mar 27, 2023 0.0150 0.0171 0.0105 0.0140 1,415,149 +0.00(+0.00%)
Mar 24, 2023 0.0125 0.0140 0.0104 0.0140 1,632,075 +0.00(+22.81%)
Mar 23, 2023 0.0145 0.0150 0.0097 0.0114 2,049,496 -0.01(-41.24%)
Mar 21, 2023 0.0194 100 -0.00(-0.51%)
Mar 15, 2023 0.0195 28 +0.00(+0.52%)
Mar 13, 2023 0.0194 0 -0.00(-1.02%)
Mar 10, 2023 0.0150 0.0198 0.0150 0.0196 16,271 +0.00(+30.67%)
Mar 09, 2023 0.0151 0.0151 0.0150 0.0150 48,437 -0.01(-25.00%)
Mar 06, 2023 0.0200 0 +0.00(+0.00%)
Mar 03, 2023 0.0174 0.0200 0.0174 0.0200 100,994 +0.00(+0.50%)
Mar 01, 2023 0.0199 0 +0.00(+31.79%)
Feb 27, 2023 0.0151 0 -0.01(-28.10%)
Feb 24, 2023 0.0225 0.0225 0.0142 0.0210 149,999 +0.01(+44.83%)
Feb 23, 2023 0.0230 0.0230 0.0145 0.0145 91,199 -0.00(-4.61%)
Feb 22, 2023 0.0172 0.0188 0.0152 0.0152 246,024 -0.00(-2.56%)
Feb 21, 2023 0.0148 0.0199 0.0120 0.0156 1,666,983 -0.01(-28.11%)
Feb 17, 2023 0.0285 0.0285 0.0205 0.0217 208,865 -0.00(-17.49%)
Feb 16, 2023 0.0240 0.0285 0.0240 0.0263 50,700 +0.00(+5.20%)
Feb 15, 2023 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+4.17%)
Feb 14, 2023 0.0290 0.0340 0.0240 0.0240 43,260 -0.01(-29.41%)
Feb 13, 2023 0.0295 0.0340 0.0240 0.0340 65,200 +0.01(+33.86%)
Feb 09, 2023 0.0254 0 -0.00(-10.88%)
Feb 08, 2023 0.0285 0.0285 0.0285 0.0285 100 +0.00(+7.55%)
Feb 07, 2023 0.0265 0.0265 0.0265 0.0265 340 +0.00(+10.42%)
Feb 06, 2023 0.0240 0.0240 0.0240 0.0240 4,001 +0.00(+0.00%)
Feb 03, 2023 0.0241 0.0241 0.0240 0.0240 3,856 +0.00(+4.35%)
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.