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 (%)
Aug 31, 2018 0.0770 0.0770 0.0770 0 -0.01(-10.15%)
Aug 30, 2018 0.0765 0.0859 0.0765 0.0857 32,000 +0.00(+0.94%)
Aug 29, 2018 0.0847 0.0849 0.0765 0.0849 39,074 -0.00(-0.12%)
Aug 28, 2018 0.0725 0.0859 0.0720 0.0850 193,300 +0.01(+7.59%)
Aug 27, 2018 0.0790 0.0790 0.0716 0.0790 23,000 -0.00(-0.13%)
Aug 24, 2018 0.0785 0.0864 0.0700 0.0791 136,900 -0.01(-9.60%)
Aug 23, 2018 0.0781 0.0875 0.0781 0.0875 3,250 -0.00(-1.46%)
Aug 22, 2018 0.0780 0.0888 0.0780 0.0888 15,500 +0.01(+9.36%)
Aug 21, 2018 0.0800 0.0849 0.0800 0.0812 56,000 +0.00(+0.12%)
Aug 20, 2018 0.0860 0.0860 0.0754 0.0811 2,900 +0.01(+7.85%)
Aug 17, 2018 0.0888 0.0888 0.0752 0.0752 23,600 -0.01(-15.22%)
Aug 16, 2018 0.0787 0.0888 0.0787 0.0887 13,530 +0.01(+8.70%)
Aug 15, 2018 0.0810 0.0885 0.0765 0.0816 91,100 -0.00(-1.69%)
Aug 14, 2018 0.0850 0.0850 0.0830 0.0830 9,900 -0.00(-1.54%)
Aug 13, 2018 0.0889 0.0889 0.0830 0.0843 21,350 +0.00(+1.57%)
Aug 10, 2018 0.0802 0.0880 0.0802 0.0830 59,900 +0.00(+3.62%)
Aug 09, 2018 0.0982 0.0982 0.0801 0.0801 269,623 -0.02(-22.23%)
Aug 08, 2018 0.1100 0.1120 0.0875 0.1030 228,452 -0.01(-6.36%)
Aug 07, 2018 0.1086 0.1100 0.0920 0.1100 86,051 +0.00(+0.00%)
Aug 06, 2018 0.0840 0.1150 0.0800 0.1100 739,883 +0.03(+29.56%)
Aug 03, 2018 0.0796 0.0849 0.0790 0.0849 41,000 +0.00(+6.13%)
Aug 02, 2018 0.0800 0.0820 0.0800 0.0800 30,300 -0.00(-2.20%)
Aug 01, 2018 0.0790 0.0818 0.0757 0.0818 39,400 +0.00(+0.12%)
Jul 31, 2018 0.0803 0.0817 0.0792 0.0817 12,800 +0.00(+2.12%)
Jul 30, 2018 0.0818 0.0871 0.0772 0.0800 238,016 -0.01(-13.23%)
Jul 27, 2018 0.0896 0.0995 0.0835 0.0922 209,500 -0.01(-12.11%)
Jul 26, 2018 0.0950 0.1050 0.0927 0.1049 57,876 +0.01(+13.41%)
Jul 25, 2018 0.0826 0.0995 0.0826 0.0925 162,388 +0.00(+0.54%)
Jul 24, 2018 0.0928 0.1027 0.0800 0.0920 125,000 -0.01(-11.54%)
Jul 23, 2018 0.1095 0.1379 0.0890 0.1040 160,613 -0.01(-5.02%)
Jul 20, 2018 0.0930 0.1096 0.0925 0.1095 204,471 -0.00(-0.09%)
Jul 19, 2018 0.0970 0.1097 0.0755 0.1096 125,225 +0.01(+12.99%)
Jul 18, 2018 0.1000 0.1100 0.0722 0.0970 709,515 -0.00(-3.00%)
Jul 17, 2018 0.0785 0.1850 0.0711 0.1000 3,541,522 +0.04(+56.49%)
Jul 16, 2018 0.0707 0.0707 0.0639 0.0639 2,112 -0.01(-11.25%)
Jul 13, 2018 0.0737 0.0737 0.0608 0.0720 90,300 +0.00(+2.49%)
Jul 12, 2018 0.0658 0.0750 0.0658 0.0703 4,480 +0.00(+0.36%)
Jul 11, 2018 0.0700 0.0700 0.0653 0.0700 33,138 +0.01(+7.69%)
Jul 10, 2018 0.0626 0.0700 0.0626 0.0650 49,000 -0.00(-6.74%)
Jul 09, 2018 0.0629 0.0698 0.0629 0.0697 16,000 -0.00(-0.43%)
Jul 06, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 05, 2018 0.0700 0.0700 0.0700 0.0700 1,001 +0.01(+7.69%)
Jul 03, 2018 0.0650 0.0650 0.0650 0 -0.00(-7.01%)
Jul 02, 2018 0.0656 0.0699 0.0650 0.0699 32,200 +0.00(+7.54%)
Jun 29, 2018 0.0660 0.0699 0.0650 0.0650 31,000 -0.01(-10.96%)
Jun 28, 2018 0.0689 0.0790 0.0651 0.0730 65,888 +0.00(+6.26%)
Jun 27, 2018 0.0799 0.0800 0.0687 0.0687 27,000 -0.01(-7.41%)
Jun 26, 2018 0.0707 0.0799 0.0707 0.0742 18,400 -0.00(-2.24%)
Jun 25, 2018 0.0759 0.0759 0.0655 0.0759 7,712 +0.00(+0.13%)
Jun 22, 2018 0.0720 0.0758 0.0720 0.0758 6,000 +0.00(+1.20%)
Jun 21, 2018 0.0750 0.0750 0.0653 0.0749 14,058 +0.01(+14.88%)
Jun 20, 2018 0.0650 0.0750 0.0650 0.0652 68,988 +0.01(+17.48%)
Jun 19, 2018 0.0655 0.0702 0.0555 0.0555 44,800 -0.01(-20.94%)
Jun 18, 2018 0.0651 0.0702 0.0651 0.0702 40,386 +0.00(+0.29%)
Jun 15, 2018 0.0673 0.0700 0.0673 0.0700 22,501 +0.00(+7.62%)
Jun 14, 2018 0.0661 0.0661 0.0650 0.0650 41,450 -0.01(-14.30%)
Jun 13, 2018 0.0758 0.0759 0.0758 0.0759 16,000 +0.01(+16.77%)
Jun 12, 2018 0.0603 0.0650 0.0603 0.0650 29,672 -0.01(-12.16%)
Jun 11, 2018 0.0750 0.0759 0.0644 0.0740 8,600 -0.00(-1.33%)
Jun 08, 2018 0.0586 0.0750 0.0586 0.0750 1,800 -0.00(-1.19%)
Jun 07, 2018 0.0525 0.0759 0.0525 0.0759 99,175 +0.00(+0.53%)
Jun 06, 2018 0.0730 0.0755 0.0682 0.0755 117,932 -0.00(-5.63%)
Jun 05, 2018 0.0744 0.0800 0.0731 0.0800 12,859 +0.00(+0.00%)
Jun 04, 2018 0.0800 0.0800 0.0725 0.0800 22,960 +0.00(+0.95%)
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.