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 (%)
Oct 31, 2014 0.0715 0.0715 0.0715 0 +0.00(+0.70%)
Oct 30, 2014 0.0714 0.0714 0.0710 0.0710 10,000 -0.01(-7.79%)
Oct 29, 2014 0.0769 0.0830 0.0730 0.0770 134,700 -0.00(-3.75%)
Oct 28, 2014 0.0614 0.0800 0.0614 0.0800 26,855 +0.02(+26.98%)
Oct 27, 2014 0.0660 0.0735 0.0630 0.0630 36,996 -0.00(-6.39%)
Oct 24, 2014 0.0673 0.0764 0.0673 0.0673 24,400 +0.00(+0.00%)
Oct 23, 2014 0.0700 0.0788 0.0570 0.0673 143,849 -0.01(-14.81%)
Oct 22, 2014 0.0680 0.0790 0.0680 0.0790 19,900 -0.00(-1.00%)
Oct 21, 2014 0.0798 0.0798 0.0798 0.0798 300 +0.01(+17.35%)
Oct 20, 2014 0.0681 0.0839 0.0680 0.0680 15,000 -0.02(-20.93%)
Oct 17, 2014 0.0860 0.0860 0.0860 0.0860 1,000 +0.01(+8.18%)
Oct 16, 2014 0.0700 0.0795 0.0700 0.0795 41,000 -0.00(-0.63%)
Oct 15, 2014 0.0727 0.0859 0.0650 0.0800 57,960 +0.01(+6.67%)
Oct 14, 2014 0.0767 0.0767 0.0750 0.0750 20,000 -0.01(-10.61%)
Oct 13, 2014 0.0795 0.0839 0.0795 0.0839 5,300 -0.00(-1.06%)
Oct 08, 2014 0.0848 0.0848 0.0848 4 +0.00(+0.95%)
Oct 07, 2014 0.0940 0.0940 0.0840 0.0840 2,800 -0.01(-10.54%)
Oct 06, 2014 0.0775 0.0950 0.0775 0.0939 151,416 +0.01(+17.37%)
Oct 03, 2014 0.0825 0.0825 0.0760 0.0800 4,820 +0.01(+10.34%)
Oct 02, 2014 0.0797 0.0825 0.0725 0.0725 29,000 -0.01(-11.48%)
Oct 01, 2014 0.0724 0.0819 0.0724 0.0819 1,600 +0.00(+2.37%)
Sep 30, 2014 0.0800 0.0800 0.0800 0.0800 3,185 +0.01(+11.11%)
Sep 29, 2014 0.0800 0.0800 0.0720 0.0720 7,929 -0.01(-11.87%)
Sep 26, 2014 0.0701 0.0817 0.0700 0.0817 3,200 -0.00(-0.24%)
Sep 25, 2014 0.0701 0.0819 0.0701 0.0819 2,229 +0.00(+0.00%)
Sep 24, 2014 0.0819 0.0819 0.0819 0.0819 300 +0.01(+17.00%)
Sep 23, 2014 0.0771 0.0800 0.0700 0.0700 35,140 -0.01(-9.33%)
Sep 22, 2014 0.0800 0.0800 0.0772 0.0772 99,056 -0.01(-6.42%)
Sep 19, 2014 0.0772 0.0898 0.0772 0.0825 112,350 -0.01(-8.23%)
Sep 17, 2014 0.0899 0.0899 0.0899 0 -0.00(-0.11%)
Sep 16, 2014 0.0835 0.0900 0.0810 0.0900 4,200 +0.00(+0.00%)
Sep 15, 2014 0.0832 0.0900 0.0832 0.0900 134,550 -0.00(-2.17%)
Sep 12, 2014 0.0776 0.0929 0.0776 0.0920 6,050 +0.00(+0.00%)
Sep 11, 2014 0.0812 0.0920 0.0812 0.0920 8,100 -0.00(-0.86%)
Sep 10, 2014 0.0928 0.0928 0.0928 0.0928 4,300 +0.00(+0.00%)
Sep 09, 2014 0.0811 0.0928 0.0811 0.0928 16,800 -0.00(-0.11%)
Sep 08, 2014 0.0852 0.0929 0.0801 0.0929 6,432 +0.01(+19.10%)
Sep 05, 2014 0.0950 0.0950 0.0780 0.0780 30,439 -0.02(-17.89%)
Sep 04, 2014 0.0978 0.0978 0.0950 0.0950 44,000 -0.00(-4.04%)
Sep 03, 2014 0.0985 0.0990 0.0860 0.0990 5,700 +0.00(+0.51%)
Sep 02, 2014 0.0980 0.0985 0.0980 0.0985 6,000 +0.02(+24.68%)
Aug 29, 2014 0.0790 0.0790 0.0790 0 -0.01(-12.12%)
Aug 28, 2014 0.0900 0.1070 0.0840 0.0899 67,457 -0.00(-0.11%)
Aug 27, 2014 0.0900 0.0900 0.0900 0.0900 15,000 -0.00(-1.10%)
Aug 26, 2014 0.1060 0.1060 0.0875 0.0910 104,400 -0.02(-14.23%)
Aug 25, 2014 0.0916 0.1061 0.0900 0.1061 141,999 +0.02(+17.76%)
Aug 22, 2014 0.1070 0.0901 0.0901 10,100 +0.00(+2.97%)
Aug 21, 2014 0.1035 0.1035 0.0875 0.0875 108,900 -0.03(-26.41%)
Aug 20, 2014 0.1040 0.1189 0.1040 0.1189 2,000 +0.00(+1.19%)
Aug 19, 2014 0.1020 0.1175 0.1020 0.1175 1,211 -0.00(-1.18%)
Aug 18, 2014 0.1040 0.1189 0.1010 0.1189 32,750 +0.01(+12.70%)
Aug 15, 2014 0.1075 0.1187 0.1036 0.1055 121,933 -0.00(-4.09%)
Aug 14, 2014 0.1200 0.1200 0.1100 0.1100 35,250 -0.01(-8.33%)
Aug 13, 2014 0.1192 0.1200 0.1188 0.1200 13,000 +0.00(+0.08%)
Aug 11, 2014 0.1199 0.1199 0.1199 0 -0.01(-6.98%)
Aug 08, 2014 0.1111 0.1200 0.1111 0.1289 16,100 -0.00(-0.85%)
Aug 07, 2014 0.1057 0.1300 0.1057 0.1300 67,600 +0.00(+0.08%)
Aug 06, 2014 0.1101 0.1299 0.1101 0.1299 1,150 +0.02(+19.28%)
Aug 04, 2014 0.1089 0.1089 0.1089 0.1089 0 -0.01(-7.00%)
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.