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 (%)
Jul 31, 2017 0.0599 0.0600 0.0500 0.0574 44,619 -0.00(-4.33%)
Jul 28, 2017 0.0540 0.0600 0.0481 0.0600 43,774 +0.00(+5.26%)
Jul 27, 2017 0.0500 0.0570 0.0499 0.0570 15,000 +0.01(+14.00%)
Jul 26, 2017 0.0479 0.0500 0.0479 0.0500 23,515 -0.01(-12.28%)
Jul 25, 2017 0.0580 0.0600 0.0469 0.0570 115,429 -0.00(-0.87%)
Jul 24, 2017 0.0500 0.0575 0.0500 0.0575 98,206 +0.00(+6.61%)
Jul 20, 2017 0.0539 0.0539 0.0539 0 +0.00(+7.98%)
Jul 19, 2017 0.0522 0.0522 0.0442 0.0500 64,033 +0.00(+1.52%)
Jul 18, 2017 0.0491 0.0550 0.0491 0.0492 31,065 -0.01(-14.43%)
Jul 17, 2017 0.0570 0.0590 0.0480 0.0575 46,014 -0.00(-2.54%)
Jul 14, 2017 0.0585 0.0590 0.0585 0.0590 3,000 +0.00(+3.51%)
Jul 13, 2017 0.0532 0.0590 0.0477 0.0570 17,988 +0.01(+11.22%)
Jul 12, 2017 0.0590 0.0590 0.0411 0.0512 35,437 -0.01(-13.14%)
Jul 11, 2017 0.0511 0.0590 0.0310 0.0590 100,000 -0.00(-1.50%)
Jul 10, 2017 0.0590 0.0600 0.0590 0.0599 10,950 +0.00(+1.53%)
Jul 05, 2017 0.0590 0.0590 0.0590 0 +0.00(+1.72%)
Jul 03, 2017 0.0580 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Jun 30, 2017 0.0580 0.0580 0.0580 0 -0.00(-1.94%)
Jun 29, 2017 0.0600 0.0600 0.0592 0.0592 10,000 -0.00(-1.42%)
Jun 28, 2017 0.0500 0.0600 0.0500 0.0600 25,915 +0.00(+9.09%)
Jun 27, 2017 0.0501 0.0600 0.0500 0.0550 5,574 -0.00(-6.78%)
Jun 26, 2017 0.0600 0.0600 0.0500 0.0590 6,356 +0.00(+0.85%)
Jun 22, 2017 0.0585 0.0585 0.0585 0 +0.00(+0.21%)
Jun 21, 2017 0.0590 0.0590 0.0511 0.0584 4,000 -0.00(-2.70%)
Jun 20, 2017 0.0600 0.0606 0.0503 0.0600 78,666 +0.00(+9.09%)
Jun 19, 2017 0.0540 0.0630 0.0540 0.0550 65,288 -0.01(-12.56%)
Jun 16, 2017 0.0609 0.0630 0.0578 0.0629 17,600 +0.00(+3.11%)
Jun 14, 2017 0.0610 0.0610 0.0610 0 +0.00(+3.39%)
Jun 13, 2017 0.0570 0.0590 0.0510 0.0590 18,430 +0.00(+5.36%)
Jun 12, 2017 0.0600 0.0600 0.0559 0.0560 7,092 -0.00(-5.08%)
Jun 09, 2017 0.0599 0.0599 0.0590 0.0590 2,500 +0.00(+7.27%)
Jun 08, 2017 0.0574 0.0574 0.0510 0.0550 16,646 -0.00(-4.35%)
Jun 07, 2017 0.0590 0.0590 0.0501 0.0575 30,804 +0.00(+2.68%)
Jun 06, 2017 0.0514 0.0600 0.0500 0.0560 64,800 +0.00(+5.66%)
Jun 05, 2017 0.0569 0.0570 0.0530 0.0530 17,000 +0.01(+12.29%)
Jun 02, 2017 0.0570 0.0570 0.0471 0.0472 2,100 -0.01(-17.19%)
Jun 01, 2017 0.0460 0.0570 0.0460 0.0570 33,094 +0.01(+30.43%)
May 31, 2017 0.0500 0.0500 0.0437 0.0437 1,500 -0.01(-12.42%)
May 26, 2017 0.0499 0.0499 0.0499 0 +0.00(+1.84%)
May 24, 2017 0.0490 0.0490 0.0490 0 -0.00(-0.61%)
May 23, 2017 0.0495 0.0495 0.0493 0.0493 2,400 +0.00(+4.67%)
May 22, 2017 0.0450 0.0471 0.0415 0.0471 54,000 -0.00(-3.88%)
May 19, 2017 0.0545 0.0545 0.0475 0.0490 28,750 -0.01(-11.39%)
May 18, 2017 0.0553 0.0553 0.0553 0.0553 1,000 -0.00(-1.95%)
May 17, 2017 0.0570 0.0570 0.0451 0.0564 41,013 +0.00(+0.00%)
May 16, 2017 0.0460 0.0565 0.0454 0.0564 37,563 +0.01(+12.80%)
May 15, 2017 0.0535 0.0545 0.0500 0.0500 18,500 -0.00(-3.57%)
May 12, 2017 0.0565 0.0565 0.0517 0.0519 14,035 -0.00(-8.23%)
May 11, 2017 0.0500 0.0565 0.0500 0.0565 18,050 +0.00(+5.02%)
May 10, 2017 0.0490 0.0538 0.0455 0.0538 42,700 +0.00(+1.51%)
May 09, 2017 0.0548 0.0565 0.0530 0.0530 14,050 -0.00(-1.85%)
May 08, 2017 0.0574 0.0585 0.0499 0.0540 31,300 +0.00(+8.22%)
May 05, 2017 0.0499 0.0507 0.0499 0.0499 19,600 -0.01(-11.87%)
May 03, 2017 0.0566 0.0566 0.0566 0 +0.01(+15.32%)
May 02, 2017 0.0491 0.0503 0.0491 0.0491 9,740 -0.01(-16.78%)
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.