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, 2013 0.1091 0.1369 0.1110 0.1110 50,100 -0.03(-18.92%)
Oct 30, 2013 0.1369 0.1369 0.1369 0.1369 2,300 +0.00(+0.00%)
Oct 29, 2013 0.1375 0.1375 0.1170 0.1369 20,200 -0.00(-0.07%)
Oct 28, 2013 0.1126 0.1370 0.1126 0.1370 5,800 +0.00(+1.48%)
Oct 25, 2013 0.1369 0.1369 0.1150 0.1350 1,600 -0.00(-1.46%)
Oct 24, 2013 0.0960 0.1370 0.0960 0.1370 141,780 +0.03(+25.69%)
Oct 23, 2013 0.1220 0.1330 0.0911 0.1090 284,500 -0.02(-18.05%)
Oct 22, 2013 0.1350 0.1350 0.1142 0.1330 130,400 -0.00(-1.48%)
Oct 21, 2013 0.1330 0.1350 0.1230 0.1350 49,100 +0.00(+0.75%)
Oct 18, 2013 0.1250 0.1340 0.1206 0.1340 87,600 +0.01(+11.67%)
Oct 17, 2013 0.1350 0.1350 0.1055 0.1200 56,739 -0.01(-10.45%)
Oct 16, 2013 0.1205 0.1350 0.1150 0.1340 175,300 -0.00(-0.74%)
Oct 15, 2013 0.1290 0.1350 0.1290 0.1350 61,200 +0.01(+4.65%)
Oct 14, 2013 0.1005 0.1290 0.1005 0.1290 102,500 +0.00(+1.57%)
Oct 11, 2013 0.1250 0.1270 0.0920 0.1270 150,100 +0.00(+1.60%)
Oct 10, 2013 0.1050 0.1250 0.0911 0.1250 42,200 +0.01(+4.17%)
Oct 08, 2013 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 07, 2013 0.1250 0.1270 0.1150 0.1250 65,282 +0.00(+0.00%)
Oct 04, 2013 0.1150 0.1250 0.1150 0.1250 334,740 +0.01(+8.70%)
Oct 03, 2013 0.1090 0.1150 0.0970 0.1150 228,435 +0.01(+5.50%)
Oct 02, 2013 0.1070 0.1090 0.0830 0.1090 365,400 +0.00(+1.87%)
Oct 01, 2013 0.0980 0.1070 0.0800 0.1070 369,563 +0.01(+9.18%)
Sep 30, 2013 0.0980 0.0980 0.0800 0.0980 46,800 -0.00(-1.01%)
Sep 27, 2013 0.0886 0.0990 0.0871 0.0990 214,713 +0.01(+11.49%)
Sep 26, 2013 0.0666 0.0889 0.0666 0.0888 199,253 +0.02(+33.33%)
Sep 25, 2013 0.0760 0.0800 0.0616 0.0666 94,600 -0.01(-15.70%)
Sep 24, 2013 0.0551 0.0790 0.0551 0.0790 70,112 +0.00(+0.00%)
Sep 23, 2013 0.0760 0.0790 0.0760 0.0790 70,100 +0.00(+0.13%)
Sep 20, 2013 0.0600 0.0790 0.0570 0.0789 117,790 +0.02(+31.50%)
Sep 19, 2013 0.0590 0.0600 0.0590 0.0600 137,500 +0.00(+1.87%)
Sep 18, 2013 0.0589 0.0589 0.0589 0.0589 23,800 -0.00(-0.84%)
Sep 16, 2013 0.0594 0.0594 0.0594 0 +0.01(+18.80%)
Sep 13, 2013 0.0520 0.0639 0.0500 0.0500 53,700 -0.01(-21.75%)
Sep 12, 2013 0.0639 0.0639 0.0639 0.0639 100 +0.00(+0.00%)
Sep 11, 2013 0.0640 0.0640 0.0540 0.0639 7,112 -0.00(-1.54%)
Sep 10, 2013 0.0542 0.0649 0.0542 0.0649 25,000 -0.00(-5.94%)
Sep 09, 2013 0.0690 0.0690 0.0690 0.0690 15,000 -0.00(-1.43%)
Sep 06, 2013 0.0601 0.0700 0.0600 0.0700 68,200 +0.00(+0.00%)
Sep 05, 2013 0.0600 0.0700 0.0510 0.0700 44,407 +0.01(+18.64%)
Sep 04, 2013 0.0460 0.0697 0.0460 0.0590 102,375 -0.00(-1.50%)
Aug 29, 2013 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
Aug 27, 2013 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Aug 21, 2013 0.0600 0.0600 0.0600 0 +0.01(+9.69%)
Aug 20, 2013 0.0520 0.0547 0.0421 0.0547 29,350 -0.00(-0.36%)
Aug 19, 2013 0.0462 0.0555 0.0401 0.0549 46,082 +0.01(+18.32%)
Aug 16, 2013 0.0550 0.0550 0.0464 0.0464 43,000 -0.01(-15.64%)
Aug 15, 2013 0.0545 0.0600 0.0545 0.0550 68,190 +0.00(+0.92%)
Aug 14, 2013 0.0425 0.0545 0.0400 0.0545 168,300 +0.01(+18.48%)
Aug 13, 2013 0.0401 0.0549 0.0400 0.0460 193,325 +0.01(+31.43%)
Aug 12, 2013 0.0654 0.0654 0.0341 0.0350 328,400 -0.03(-46.48%)
Aug 09, 2013 0.0655 0.0790 0.0654 0.0654 26,200 -0.01(-17.22%)
Aug 08, 2013 0.0655 0.0790 0.0655 0.0790 6,000 +0.00(+0.13%)
Aug 07, 2013 0.0789 0.0789 0.0655 0.0789 6,000 +0.00(+0.00%)
Aug 06, 2013 0.0789 0.0789 0.0635 0.0789 6,717 +0.00(+0.00%)
Aug 05, 2013 0.0789 0.0789 0.0789 0.0789 100 -0.00(-0.13%)
Aug 02, 2013 0.0750 0.0790 0.0700 0.0790 79,500 +0.00(+2.60%)
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.