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 (%)
Mar 31, 2021 0.0585 0.0600 0.0551 0.0600 43,713 +0.01(+20.00%)
Mar 30, 2021 0.0603 0.0603 0.0470 0.0500 278,617 -0.01(-16.94%)
Mar 29, 2021 0.0647 0.0647 0.0602 0.0602 324,450 -0.00(-0.50%)
Mar 26, 2021 0.0605 0.0605 0.0605 28 +0.00(+0.00%)
Mar 25, 2021 0.0611 0.0652 0.0600 0.0605 82,885 -0.00(-6.92%)
Mar 24, 2021 0.0700 0.0700 0.0610 0.0650 26,181 -0.00(-3.70%)
Mar 23, 2021 0.0610 0.0685 0.0610 0.0675 16,638 -0.00(-0.15%)
Mar 22, 2021 0.0676 0.0676 0.0676 0.0676 360 -0.00(-0.29%)
Mar 19, 2021 0.0700 0.0700 0.0632 0.0678 71,800 -0.00(-2.16%)
Mar 18, 2021 0.0725 0.0757 0.0685 0.0693 37,729 -0.00(-4.41%)
Mar 17, 2021 0.0730 0.0850 0.0725 0.0725 21,780 -0.00(-3.33%)
Mar 16, 2021 0.0853 0.0853 0.0750 0.0750 55,355 -0.01(-12.08%)
Mar 15, 2021 0.0882 0.0890 0.0795 0.0853 156,253 +0.00(+0.47%)
Mar 12, 2021 0.0754 0.0850 0.0750 0.0849 61,500 -0.00(-0.12%)
Mar 11, 2021 0.0751 0.0873 0.0682 0.0850 607,440 +0.01(+14.09%)
Mar 10, 2021 0.0652 0.0745 0.0652 0.0745 26,180 +0.00(+6.43%)
Mar 09, 2021 0.0700 0.0764 0.0650 0.0700 454,931 +0.00(+6.06%)
Mar 08, 2021 0.0700 0.0800 0.0660 0.0660 19,620 -0.01(-17.50%)
Mar 05, 2021 0.0695 0.0824 0.0600 0.0800 144,100 +0.02(+33.33%)
Mar 04, 2021 0.0750 0.0970 0.0600 0.0600 193,115 -0.01(-20.00%)
Mar 03, 2021 0.0800 0.0990 0.0750 0.0750 254,265 -0.00(-0.66%)
Mar 02, 2021 0.0989 0.0989 0.0755 0.0755 120,424 -0.00(-6.09%)
Mar 01, 2021 0.0989 0.0989 0.0772 0.0804 29,333 -0.02(-18.71%)
Feb 26, 2021 0.0989 0.0989 0.0770 0.0989 33,100 +0.01(+11.37%)
Feb 25, 2021 0.0989 0.0989 0.0750 0.0888 412,597 -0.00(-1.44%)
Feb 24, 2021 0.0716 0.0973 0.0716 0.0901 216,727 +0.02(+26.72%)
Feb 23, 2021 0.0900 0.0995 0.0710 0.0711 550,446 -0.02(-21.44%)
Feb 22, 2021 0.0799 0.0950 0.0730 0.0905 728,417 +0.01(+13.12%)
Feb 19, 2021 0.0699 0.0801 0.0651 0.0800 580,600 +0.01(+21.21%)
Feb 18, 2021 0.0670 0.0770 0.0650 0.0660 301,576 +0.01(+9.63%)
Feb 17, 2021 0.0600 0.0688 0.0550 0.0602 224,916 -0.01(-8.79%)
Feb 16, 2021 0.0782 0.0800 0.0520 0.0660 319,863 -0.01(-7.82%)
Feb 12, 2021 0.0505 0.0850 0.0505 0.0716 994,600 +0.02(+41.78%)
Feb 11, 2021 0.0580 0.0645 0.0500 0.0505 290,505 -0.01(-12.93%)
Feb 10, 2021 0.0600 0.0620 0.0500 0.0580 463,296 +0.00(+6.81%)
Feb 09, 2021 0.0400 0.0550 0.0399 0.0543 873,455 +0.02(+43.27%)
Feb 08, 2021 0.0390 0.0398 0.0325 0.0379 174,808 -0.00(-6.42%)
Feb 05, 2021 0.0489 0.0489 0.0330 0.0405 271,600 -0.00(-7.74%)
Feb 04, 2021 0.0450 0.0450 0.0401 0.0439 208,829 +0.00(+2.09%)
Feb 03, 2021 0.0430 0.0430 0.0430 0.0430 63,050 +0.00(+4.62%)
Feb 02, 2021 0.0430 0.0430 0.0392 0.0411 5,093 -0.00(-4.42%)
Feb 01, 2021 0.0430 0.0430 0.0370 0.0430 252,700 +0.00(+3.61%)
Jan 29, 2021 0.0470 0.0470 0.0415 0.0415 20,800 -0.01(-11.32%)
Jan 28, 2021 0.0436 0.0468 0.0431 0.0468 25,294 +0.00(+1.52%)
Jan 27, 2021 0.0470 0.0500 0.0420 0.0461 106,250 -0.00(-3.96%)
Jan 26, 2021 0.0473 0.0510 0.0473 0.0480 79,527 +0.00(+1.05%)
Jan 25, 2021 0.0505 0.0540 0.0475 0.0475 42,100 -0.00(-5.00%)
Jan 22, 2021 0.0540 0.0540 0.0500 0.0500 31,000 +0.00(+2.67%)
Jan 21, 2021 0.0500 0.0540 0.0433 0.0487 81,177 -0.00(-3.56%)
Jan 20, 2021 0.0490 0.0530 0.0426 0.0505 28,420 +0.01(+12.22%)
Jan 19, 2021 0.0479 0.0510 0.0401 0.0450 175,465 -0.00(-4.26%)
Jan 15, 2021 0.0400 0.0474 0.0331 0.0470 256,400 +0.01(+34.29%)
Jan 14, 2021 0.0344 0.0358 0.0330 0.0350 74,940 +0.01(+16.67%)
Jan 13, 2021 0.0300 0.0300 0.0300 0.0300 290 -0.01(-15.49%)
Jan 12, 2021 0.0301 0.0355 0.0301 0.0355 15,689 +0.00(+4.41%)
Jan 11, 2021 0.0320 0.0350 0.0301 0.0340 42,396 +0.00(+0.00%)
Jan 08, 2021 0.0340 0.0340 0.0311 0.0340 15,300 +0.00(+0.00%)
Jan 07, 2021 0.0345 0.0345 0.0340 0.0340 18,262 +0.00(+0.00%)
Jan 06, 2021 0.0340 0.0360 0.0331 0.0340 55,965 +0.00(+11.48%)
Jan 05, 2021 0.0300 0.0305 0.0281 0.0305 64,310 +0.00(+1.67%)
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.