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 30, 2022 0.0310 0 +0.00(+0.00%)
Mar 29, 2022 0.0290 0.0310 0.0290 0.0310 200 +0.00(+14.81%)
Mar 28, 2022 0.0270 0.0310 0.0270 0.0270 16,725 -0.00(-6.25%)
Mar 25, 2022 0.0288 0.0288 0.0288 0.0288 2,600 -0.00(-4.00%)
Mar 24, 2022 0.0266 0.0300 0.0239 0.0300 245,604 +0.00(+13.21%)
Mar 23, 2022 0.0265 0.0265 0.0265 0.0265 2,000 -0.00(-11.67%)
Mar 22, 2022 0.0300 0.0300 0.0300 0.0300 100 +0.00(+12.78%)
Mar 21, 2022 0.0266 0.0266 0.0266 0.0266 17,000 +0.00(+0.00%)
Mar 17, 2022 0.0266 66 -0.00(-11.33%)
Mar 16, 2022 0.0274 0.0300 0.0274 0.0300 631 +0.00(+9.89%)
Mar 14, 2022 0.0273 60 -0.00(-2.85%)
Mar 10, 2022 0.0281 72 +0.00(+6.04%)
Mar 09, 2022 0.0262 0.0310 0.0262 0.0265 62,016 +0.00(+5.58%)
Mar 03, 2022 0.0251 0 -0.01(-20.32%)
Mar 02, 2022 0.0315 0.0315 0.0315 0.0315 140 +0.01(+26.00%)
Mar 01, 2022 0.0281 0.0281 0.0250 0.0250 55,282 -0.00(-16.67%)
Feb 28, 2022 0.0300 0.0300 0.0300 0.0300 660 +0.00(+0.00%)
Feb 25, 2022 0.0300 0.0300 0.0300 0.0300 1,560 +0.00(+0.00%)
Feb 24, 2022 0.0300 0.0300 0.0300 0.0300 160 +0.00(+6.76%)
Feb 23, 2022 0.0281 0.0281 0.0281 0.0281 1,544 -0.00(-6.33%)
Feb 22, 2022 0.0281 0.0300 0.0237 0.0300 1,524 +0.00(+6.76%)
Feb 18, 2022 0.0281 0 -0.00(-6.33%)
Feb 17, 2022 0.0315 0.0315 0.0280 0.0300 32,939 +0.00(+13.21%)
Feb 16, 2022 0.0280 0.0280 0.0265 0.0265 10,100 +0.00(+8.61%)
Feb 15, 2022 0.0280 0.0280 0.0244 0.0244 24,006 -0.00(-12.86%)
Feb 11, 2022 0.0280 0 -0.00(-5.08%)
Feb 08, 2022 0.0295 0 +0.00(+17.53%)
Feb 07, 2022 0.0299 0.0299 0.0251 0.0251 2,100 -0.00(-8.73%)
Feb 03, 2022 0.0275 0 +0.00(+9.56%)
Feb 02, 2022 0.0300 0.0300 0.0237 0.0251 11,200 -0.00(-16.33%)
Feb 01, 2022 0.0270 0.0300 0.0270 0.0300 35,539 +0.00(+0.00%)
Jan 28, 2022 0.0300 0 +0.01(+22.95%)
Jan 27, 2022 0.0250 0.0250 0.0244 0.0244 51,500 -0.00(-2.40%)
Jan 26, 2022 0.0242 0.0287 0.0242 0.0250 64,492 -0.00(-12.89%)
Jan 25, 2022 0.0231 0.0287 0.0230 0.0287 41,100 +0.00(+10.81%)
Jan 24, 2022 0.0243 0.0259 0.0230 0.0259 205,500 -0.00(-4.07%)
Jan 20, 2022 0.0270 0 +0.00(+2.27%)
Jan 19, 2022 0.0264 0.0294 0.0264 0.0264 5,421 -0.00(-10.20%)
Jan 18, 2022 0.0260 0.0294 0.0260 0.0294 18,357 +0.00(+11.36%)
Jan 14, 2022 0.0264 0 -0.00(-1.49%)
Jan 13, 2022 0.0281 0.0281 0.0252 0.0268 150,715 -0.00(-13.27%)
Jan 12, 2022 0.0290 0.0309 0.0290 0.0309 100,998 +0.00(+5.10%)
Jan 11, 2022 0.0288 0.0294 0.0288 0.0294 50,000 +0.00(+0.00%)
Jan 10, 2022 0.0289 0.0294 0.0256 0.0294 31,390 +0.00(+10.94%)
Jan 07, 2022 0.0246 0.0288 0.0246 0.0265 21,615 +0.00(+0.00%)
Jan 06, 2022 0.0285 0.0288 0.0248 0.0265 164,300 -0.01(-15.87%)
Jan 05, 2022 0.0287 0.0315 0.0287 0.0315 6,100 +0.00(+5.70%)
Jan 04, 2022 0.0243 0.0298 0.0242 0.0298 233,200 +0.00(+12.45%)
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.