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 (%)
Sep 30, 2016 0.0440 0.0590 0.0440 0.0590 157,166 +0.01(+34.09%)
Sep 29, 2016 0.0439 0.0440 0.0439 0.0440 196,000 +0.00(+0.00%)
Sep 28, 2016 0.0426 0.0440 0.0426 0.0440 54,028 +0.00(+3.29%)
Sep 27, 2016 0.0465 0.0466 0.0425 0.0426 675,926 -0.00(-8.78%)
Sep 26, 2016 0.0500 0.0500 0.0467 0.0467 60,500 -0.00(-6.41%)
Sep 23, 2016 0.0483 0.0499 0.0481 0.0499 17,000 +0.00(+8.01%)
Sep 22, 2016 0.0500 0.0510 0.0462 0.0462 100,949 -0.00(-3.75%)
Sep 21, 2016 0.0485 0.0510 0.0480 0.0480 134,500 -0.00(-5.88%)
Sep 20, 2016 0.0500 0.0514 0.0475 0.0510 78,734 -0.00(-0.78%)
Sep 19, 2016 0.0504 0.0514 0.0504 0.0514 19,150 +0.00(+6.64%)
Sep 16, 2016 0.0509 0.0509 0.0461 0.0482 44,160 -0.00(-3.21%)
Sep 15, 2016 0.0450 0.0498 0.0441 0.0498 208,834 +0.01(+13.18%)
Sep 14, 2016 0.0499 0.0500 0.0440 0.0440 49,690 -0.01(-14.40%)
Sep 13, 2016 0.0499 0.0515 0.0499 0.0514 36,850 +0.00(+2.80%)
Sep 12, 2016 0.0524 0.0539 0.0499 0.0500 379,000 -0.00(-4.03%)
Sep 09, 2016 0.0529 0.0599 0.0521 0.0521 55,000 +0.00(+1.17%)
Sep 08, 2016 0.0541 0.0596 0.0515 0.0515 50,700 -0.00(-4.81%)
Sep 07, 2016 0.0518 0.0599 0.0518 0.0541 159,100 -0.01(-9.08%)
Sep 06, 2016 0.0515 0.0595 0.0515 0.0595 47,063 +0.01(+14.42%)
Sep 02, 2016 0.0520 0.0520 0.0520 0 -0.01(-13.33%)
Sep 01, 2016 0.0502 0.0640 0.0502 0.0600 30,570 +0.01(+11.32%)
Aug 31, 2016 0.0545 0.0545 0.0538 0.0539 68,666 -0.00(-0.19%)
Aug 30, 2016 0.0520 0.0645 0.0520 0.0540 129,000 +0.00(+0.00%)
Aug 29, 2016 0.0540 0.0540 0.0478 0.0540 58,000 +0.00(+3.85%)
Aug 26, 2016 0.0521 0.0560 0.0520 0.0520 44,000 -0.01(-14.05%)
Aug 25, 2016 0.0605 0.0605 0.0605 0.0605 1,000 +0.00(+6.33%)
Aug 24, 2016 0.0596 0.0600 0.0526 0.0569 74,970 -0.00(-5.17%)
Aug 23, 2016 0.0490 0.0600 0.0490 0.0600 16,000 +0.01(+20.00%)
Aug 22, 2016 0.0530 0.0530 0.0499 0.0500 80,566 -0.01(-12.28%)
Aug 19, 2016 0.0589 0.0590 0.0570 0.0570 29,200 -0.00(-3.88%)
Aug 18, 2016 0.0599 0.0600 0.0526 0.0593 142,298 +0.01(+11.68%)
Aug 17, 2016 0.0536 0.0600 0.0527 0.0531 91,434 -0.00(-5.18%)
Aug 16, 2016 0.0720 0.0720 0.0510 0.0560 336,816 -0.02(-26.32%)
Aug 15, 2016 0.0751 0.0799 0.0731 0.0760 111,024 -0.01(-10.27%)
Aug 12, 2016 0.0786 0.0847 0.0785 0.0847 37,600 -0.00(-3.20%)
Aug 11, 2016 0.0875 0.0875 0.0766 0.0875 12,480 +0.00(+0.00%)
Aug 10, 2016 0.0756 0.0875 0.0756 0.0875 3,100 +0.00(+0.00%)
Aug 09, 2016 0.0875 0.0875 0.0750 0.0875 2,570 +0.00(+0.00%)
Aug 08, 2016 0.0800 0.0875 0.0736 0.0875 37,770 +0.00(+3.67%)
Aug 05, 2016 0.0844 0.0844 0.0715 0.0844 18,600 -0.00(-0.12%)
Aug 04, 2016 0.0716 0.0845 0.0716 0.0845 2,600 +0.00(+0.00%)
Aug 03, 2016 0.0834 0.0845 0.0800 0.0845 21,000 +0.00(+1.32%)
Aug 02, 2016 0.0711 0.0834 0.0711 0.0834 2,400 +0.00(+4.25%)
Aug 01, 2016 0.0789 0.0845 0.0711 0.0800 46,709 +0.00(+1.39%)
Jul 29, 2016 0.0789 0.0789 0.0789 0.0789 19,114 +0.00(+6.62%)
Jul 28, 2016 0.0789 0.0789 0.0730 0.0740 90,888 -0.00(-6.21%)
Jul 27, 2016 0.0845 0.0845 0.0635 0.0789 92,178 -0.00(-1.25%)
Jul 26, 2016 0.0750 0.0799 0.0750 0.0799 89,188 +0.01(+6.68%)
Jul 25, 2016 0.0750 0.0750 0.0749 0.0749 3,000 -0.00(-0.13%)
Jul 22, 2016 0.0750 0.0750 0.0750 0.0750 5,500 +0.01(+15.38%)
Jul 21, 2016 0.0650 0.0650 0.0650 0.0650 640 -0.01(-18.65%)
Jul 20, 2016 0.0630 0.0799 0.0630 0.0799 2,200 +0.00(+6.53%)
Jul 19, 2016 0.0750 0.0750 0.0636 0.0750 3,578 +0.00(+0.00%)
Jul 18, 2016 0.0625 0.0750 0.0625 0.0750 1,194 +0.00(+0.00%)
Jul 15, 2016 0.0799 0.0799 0.0630 0.0750 23,831 -0.00(-6.02%)
Jul 14, 2016 0.0798 0.0798 0.0798 0.0798 1,000 +0.00(+0.00%)
Jul 13, 2016 0.0800 0.0800 0.0710 0.0798 257,555 -0.00(-1.36%)
Jul 12, 2016 0.0807 0.0809 0.0753 0.0809 4,800 +0.01(+7.44%)
Jul 11, 2016 0.0809 0.0810 0.0753 0.0753 18,650 +0.00(+0.00%)
Jul 08, 2016 0.0813 0.0813 0.0753 0.0753 7,600 +0.00(+0.00%)
Jul 07, 2016 0.0805 0.0824 0.0753 0.0753 21,500 -0.01(-9.71%)
Jul 05, 2016 0.0788 0.0834 0.0753 0.0834 13,820 +0.01(+10.61%)
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.