Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andrea Electronics Corp (OP: ANDR )

0.0025 -0.0022 (-46.81%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 15, 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 (%)
Jan 31, 2014 0.0490 0.0545 0.0490 0.0545 0 +0.00(+0.93%)
Jan 30, 2014 0.0490 0.0540 0.0489 0.0540 31,108 +0.00(+8.00%)
Jan 29, 2014 0.0472 0.0549 0.0472 0.0500 22,200 -0.00(-8.93%)
Jan 28, 2014 0.0550 0.0550 0.0471 0.0549 6,300 -0.00(-0.18%)
Jan 27, 2014 0.0500 0.0550 0.0500 0.0550 10,000 +0.01(+22.22%)
Jan 24, 2014 0.0499 0.0500 0.0450 0.0450 0 -0.00(-0.22%)
Jan 23, 2014 0.0500 0.0500 0.0451 0.0451 70,144 -0.01(-22.11%)
Jan 22, 2014 0.0476 0.0579 0.0476 0.0579 9,600 +0.00(+8.22%)
Jan 21, 2014 0.0475 0.0537 0.0475 0.0535 243,280 -0.00(-5.81%)
Jan 16, 2014 0.0568 0.0568 0.0568 0 +0.00(+3.27%)
Jan 15, 2014 0.0539 0.0579 0.0480 0.0550 198,025 +0.00(+2.04%)
Jan 14, 2014 0.0560 0.0560 0.0510 0.0539 11,800 +0.00(+8.45%)
Jan 13, 2014 0.0624 0.0649 0.0497 0.0497 284,000 -0.01(-17.17%)
Jan 10, 2014 0.0527 0.0600 0.0463 0.0600 301,172 -0.00(-7.55%)
Jan 09, 2014 0.0580 0.0649 0.0580 0.0649 7,715 +0.00(+0.00%)
Jan 08, 2014 0.0590 0.0649 0.0508 0.0649 9,900 +0.01(+10.00%)
Jan 07, 2014 0.0534 0.0590 0.0528 0.0590 45,200 +0.01(+18.00%)
Jan 06, 2014 0.0558 0.0589 0.0500 0.0500 537,636 -0.02(-25.26%)
Jan 03, 2014 0.0669 0.0669 0.0669 0.0669 3,000 +0.01(+20.98%)
Jan 02, 2014 0.0553 0.0553 0.0553 0.0553 1,200 +0.00(+0.00%)
Dec 31, 2013 0.0553 0.0553 0.0553 0 -0.01(-17.71%)
Dec 30, 2013 0.0599 0.0690 0.0599 0.0672 79,220 -0.00(-2.61%)
Dec 27, 2013 0.0640 0.0690 0.0592 0.0690 52,400 -0.00(-1.43%)
Dec 26, 2013 0.0637 0.0700 0.0637 0.0700 5,800 -0.00(-1.96%)
Dec 24, 2013 0.0615 0.0740 0.0615 0.0714 44,400 +0.01(+16.10%)
Dec 23, 2013 0.0615 0.0668 0.0615 0.0615 24,000 +0.00(+0.00%)
Dec 20, 2013 0.0615 0.0665 0.0615 0.0615 0 -0.01(-7.52%)
Dec 19, 2013 0.0615 0.0665 0.0615 0.0665 6,100 +0.00(+6.40%)
Dec 18, 2013 0.0625 0.0625 0.0625 0.0625 10,000 +0.00(+0.00%)
Dec 17, 2013 0.0690 0.0690 0.0625 0.0625 1,100 -0.01(-9.42%)
Dec 16, 2013 0.0657 0.0690 0.0625 0.0690 39,557 +0.00(+0.00%)
Dec 13, 2013 0.0625 0.0690 0.0625 0.0690 0 +0.01(+10.40%)
Dec 12, 2013 0.0625 0.0625 0.0625 0.0625 4,000 -0.00(-0.16%)
Dec 11, 2013 0.0626 0.0626 0.0626 0.0626 10,300 -0.01(-15.29%)
Dec 09, 2013 0.0739 0.0739 0.0739 0 +0.00(+2.07%)
Dec 06, 2013 0.0700 0.0738 0.0612 0.0724 339,475 +0.01(+12.25%)
Dec 05, 2013 0.0740 0.0740 0.0645 0.0645 6,000 -0.01(-12.84%)
Dec 04, 2013 0.0612 0.0740 0.0612 0.0740 42,500 -0.00(-1.33%)
Dec 03, 2013 0.0699 0.0775 0.0613 0.0750 34,479 -0.00(-3.85%)
Dec 02, 2013 0.0716 0.0846 0.0699 0.0780 39,210 -0.01(-8.02%)
Nov 29, 2013 0.0749 0.0848 0.0749 0.0848 62,000 +0.01(+13.22%)
Nov 27, 2013 0.0748 0.0749 0.0684 0.0749 45,800 +0.00(+0.40%)
Nov 26, 2013 0.0680 0.0746 0.0680 0.0746 51,000 +0.00(+0.00%)
Nov 25, 2013 0.0715 0.0849 0.0681 0.0746 183,400 -0.00(-0.53%)
Nov 22, 2013 0.0750 0.0750 0.0750 0.0750 72,100 -0.01(-11.66%)
Nov 21, 2013 0.0690 0.0850 0.0690 0.0849 106,625 +0.02(+23.94%)
Nov 20, 2013 0.0646 0.0685 0.0646 0.0685 10,250 -0.01(-11.84%)
Nov 19, 2013 0.0655 0.0777 0.0655 0.0777 2,600 -0.00(-2.87%)
Nov 18, 2013 0.0612 0.0800 0.0612 0.0800 42,500 -0.01(-6.54%)
Nov 15, 2013 0.0966 0.1150 0.0685 0.0856 445,493 -0.03(-28.67%)
Nov 14, 2013 0.1066 0.1200 0.0961 0.1200 46,900 -0.01(-7.69%)
Nov 13, 2013 0.1200 0.1300 0.1005 0.1300 49,595 +0.01(+8.33%)
Nov 12, 2013 0.1043 0.1249 0.0700 0.1200 129,970 +0.01(+14.29%)
Nov 11, 2013 0.1115 0.1115 0.1050 0.1050 14,700 -0.01(-4.55%)
Nov 08, 2013 0.1043 0.1100 0.1000 0.1100 47,600 +0.01(+10.00%)
Nov 07, 2013 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-9.09%)
Nov 06, 2013 0.1359 0.1359 0.1100 0.1100 900 -0.03(-19.06%)
Nov 05, 2013 0.1359 0.1359 0.1359 0.1359 100 +0.01(+4.54%)
Nov 04, 2013 0.1359 0.1359 0.1105 0.1300 35,950 -0.01(-5.04%)
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.