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 (%)
Jun 30, 2011 0.0685 0.0685 0.0685 0.0685 3,500 -0.00(-0.58%)
Jun 29, 2011 0.0476 0.0689 0.0470 0.0689 68,050 +0.02(+37.80%)
Jun 28, 2011 0.0500 0.0600 0.0500 0.0500 4,500 +0.00(+5.04%)
Jun 27, 2011 0.0490 0.0600 0.0476 0.0476 52,929 +0.00(+0.00%)
Jun 24, 2011 0.0550 0.0550 0.0476 0.0476 10,725 -0.01(-13.45%)
Jun 23, 2011 0.0470 0.0600 0.0470 0.0550 10,900 +0.00(+10.00%)
Jun 21, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 20, 2011 0.0500 0.0500 0.0500 0.0500 3,275 +0.00(+0.00%)
Jun 16, 2011 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 15, 2011 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Jun 14, 2011 0.0500 0.0500 0.0500 0.0500 2,130 +0.00(+0.00%)
Jun 13, 2011 0.0600 0.0600 0.0500 0.0500 13,926 +0.00(+0.00%)
Jun 10, 2011 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jun 09, 2011 0.0500 0.0500 0.0500 0.0500 22,700 +0.00(+0.00%)
Jun 08, 2011 0.0476 0.0500 0.0476 0.0500 2,750 -0.01(-16.67%)
Jun 07, 2011 0.0480 0.0600 0.0480 0.0600 800 +0.00(+0.00%)
Jun 06, 2011 0.0550 0.0669 0.0476 0.0600 51,350 +0.00(+0.00%)
Jun 03, 2011 0.0550 0.0600 0.0550 0.0600 11,000 -0.00(-3.23%)
May 24, 2011 0.0535 0.0620 0.0535 0.0620 10,300 +0.01(+16.98%)
May 23, 2011 0.0620 0.0620 0.0530 0.0530 10,300 +0.00(+0.00%)
May 20, 2011 0.0523 0.0620 0.0523 0.0530 13,518 -0.01(-14.52%)
May 19, 2011 0.0630 0.0630 0.0530 0.0620 19,700 +0.01(+16.98%)
May 18, 2011 0.0630 0.0630 0.0522 0.0530 17,900 -0.00(-5.36%)
May 16, 2011 0.0560 0.0560 0.0560 0 -0.00(-4.27%)
May 13, 2011 0.0580 0.0600 0.0580 0.0585 38,200 +0.00(+0.86%)
May 12, 2011 0.0586 0.0650 0.0580 0.0580 21,600 -0.00(-1.02%)
May 11, 2011 0.0585 0.0600 0.0585 0.0586 30,666 +0.00(+0.86%)
May 10, 2011 0.0581 0.0581 0.0581 0.0581 10,000 -0.00(-3.17%)
May 09, 2011 0.0700 0.0700 0.0600 0.0600 32,000 +0.00(+0.00%)
May 06, 2011 0.0613 0.0613 0.0590 0.0600 52,100 +0.00(+1.69%)
May 05, 2011 0.0661 0.0661 0.0560 0.0590 236,606 -0.01(-10.74%)
May 04, 2011 0.0661 0.0780 0.0661 0.0661 27,894 -0.00(-2.79%)
May 03, 2011 0.0700 0.0700 0.0680 0.0680 2,400 +0.00(+0.00%)
May 02, 2011 0.0680 0.0680 0.0680 0.0680 14,200 -0.01(-12.82%)
Apr 29, 2011 0.0797 0.0797 0.0661 0.0780 13,000 -0.00(-2.13%)
Apr 28, 2011 0.0661 0.0797 0.0661 0.0797 37,000 +0.00(+0.00%)
Apr 27, 2011 0.0660 0.0800 0.0660 0.0797 56,084 +0.00(+0.89%)
Apr 26, 2011 0.0660 0.0790 0.0660 0.0790 1,072 +0.00(+0.00%)
Apr 25, 2011 0.0790 0.0790 0.0750 0.0790 13,000 +0.00(+0.00%)
Apr 21, 2011 0.0720 0.0790 0.0720 0.0790 7,215 +0.00(+0.00%)
Apr 20, 2011 0.0660 0.0790 0.0660 0.0790 6,650 +0.01(+12.86%)
Apr 19, 2011 0.0740 0.0790 0.0700 0.0700 94,482 -0.00(-6.67%)
Apr 18, 2011 0.0750 0.0750 0.0601 0.0750 11,200 +0.00(+0.00%)
Apr 15, 2011 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 14, 2011 0.0601 0.0750 0.0601 0.0750 1,400 -0.00(-5.06%)
Apr 13, 2011 0.0680 0.0790 0.0601 0.0790 630 +0.02(+31.45%)
Apr 12, 2011 0.0610 0.0610 0.0601 0.0601 7,788 +0.00(+0.17%)
Apr 11, 2011 0.0520 0.0790 0.0520 0.0600 23,903 -0.02(-24.81%)
Apr 08, 2011 0.0798 0.0798 0.0798 0.0798 2,800 +0.01(+14.00%)
Apr 07, 2011 0.0520 0.0700 0.0520 0.0700 10,742 +0.00(+0.00%)
Apr 06, 2011 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Apr 05, 2011 0.0650 0.0700 0.0650 0.0700 18,825 +0.00(+0.00%)
Apr 04, 2011 0.0611 0.0700 0.0611 0.0700 7,747 +0.01(+13.82%)
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.