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 (%)
May 28, 2014 0.0785 0.0785 0.0785 0.0785 0 +0.00(+6.08%)
May 27, 2014 0.0770 0.0790 0.0740 0.0740 26,812 -0.00(-3.90%)
May 23, 2014 0.0770 0.0770 0.0770 0 -0.01(-9.41%)
May 22, 2014 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-3.41%)
May 20, 2014 0.0880 0.0880 0.0880 0.0880 0 -0.00(-2.22%)
May 19, 2014 0.0780 0.0900 0.0747 0.0900 67,011 +0.01(+11.11%)
May 16, 2014 0.0780 0.0989 0.0780 0.0810 73,900 -0.02(-18.10%)
May 15, 2014 0.0989 0.0989 0.0989 0.0989 6,600 +0.01(+9.89%)
May 14, 2014 0.0900 0.0900 0.0900 0.0900 20,100 +0.00(+0.11%)
May 13, 2014 0.0875 0.0947 0.0800 0.0899 63,225 +0.00(+2.74%)
May 12, 2014 0.0850 0.1000 0.0800 0.0875 166,499 -0.00(-2.78%)
May 09, 2014 0.0910 0.0910 0.0900 0.0900 20,300 -0.00(-5.16%)
May 08, 2014 0.0950 0.0950 0.0870 0.0949 37,600 +0.00(+1.50%)
May 07, 2014 0.0875 0.0935 0.0875 0.0935 31,200 +0.01(+6.86%)
May 06, 2014 0.0875 0.0875 0.0875 0.0875 6,000 -0.01(-7.11%)
May 05, 2014 0.0931 0.0949 0.0870 0.0942 115,795 -0.00(-4.37%)
May 02, 2014 0.1050 0.1070 0.0985 0.0985 13,500 -0.01(-6.19%)
May 01, 2014 0.1190 0.1190 0.1010 0.1050 53,668 -0.01(-11.76%)
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%)
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.