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

Andrea Electronics Corp (OP: ANDR )

0.0124 +0.0020 (+19.23%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 30, 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 (%)
Apr 29, 2016 0.1150 0.1178 0.1150 0.1178 12,000 +0.00(+2.70%)
Apr 28, 2016 0.1101 0.1147 0.1100 0.1147 43,516 +0.01(+8.31%)
Apr 27, 2016 0.1060 0.1060 0.1059 0.1059 20,858 -0.01(-6.28%)
Apr 26, 2016 0.1051 0.1130 0.1051 0.1130 28,759 +0.01(+7.11%)
Apr 25, 2016 0.1150 0.1150 0.1055 0.1055 26,011 +0.00(+0.38%)
Apr 22, 2016 0.1100 0.1200 0.1050 0.1051 38,457 -0.01(-8.61%)
Apr 21, 2016 0.1040 0.1150 0.1040 0.1150 106,487 +0.01(+4.55%)
Apr 20, 2016 0.1089 0.1100 0.1049 0.1100 91,063 +0.00(+2.90%)
Apr 19, 2016 0.1042 0.1081 0.0950 0.1069 234,177 -0.00(-2.82%)
Apr 18, 2016 0.1050 0.1100 0.0935 0.1100 211,950 +0.01(+4.76%)
Apr 15, 2016 0.1100 0.1100 0.1050 0.1050 30,356 -0.01(-4.55%)
Apr 14, 2016 0.1038 0.1100 0.1038 0.1100 52,400 +0.01(+10.00%)
Apr 13, 2016 0.1070 0.1195 0.0980 0.1000 1,296,945 -0.01(-9.09%)
Apr 12, 2016 0.1026 0.1100 0.1026 0.1100 114,000 +0.00(+0.00%)
Apr 11, 2016 0.1100 0.1200 0.1021 0.1100 617,773 -0.00(-1.79%)
Apr 08, 2016 0.1100 0.1150 0.1060 0.1120 67,088 +0.00(+1.82%)
Apr 07, 2016 0.1100 0.1150 0.0915 0.1100 459,375 -0.01(-5.17%)
Apr 06, 2016 0.1167 0.1175 0.1089 0.1160 119,288 -0.00(-1.28%)
Apr 05, 2016 0.1100 0.1175 0.1095 0.1175 120,090 +0.01(+6.82%)
Apr 04, 2016 0.1097 0.1200 0.1020 0.1100 220,434 +0.00(+0.09%)
Apr 01, 2016 0.0925 0.1099 0.0920 0.1099 57,396 +0.00(+0.00%)
Mar 31, 2016 0.1075 0.1250 0.0900 0.1099 185,558 -0.01(-4.43%)
Mar 30, 2016 0.0650 0.1280 0.0425 0.1150 1,424,254 +0.03(+29.21%)
Mar 29, 2016 0.0660 0.0890 0.0630 0.0890 101,000 +0.01(+16.95%)
Mar 28, 2016 0.0843 0.0843 0.0761 0.0761 40,888 -0.01(-8.86%)
Mar 24, 2016 0.0835 0.0835 0.0835 0 +0.01(+9.72%)
Mar 23, 2016 0.0844 0.0844 0.0761 0.0761 33,930 -0.00(-1.81%)
Mar 22, 2016 0.0844 0.0844 0.0775 0.0775 45,388 -0.01(-7.52%)
Mar 21, 2016 0.0800 0.0853 0.0761 0.0838 55,689 -0.00(-3.90%)
Mar 18, 2016 0.0768 0.0890 0.0751 0.0872 108,440 +0.00(+4.31%)
Mar 17, 2016 0.0796 0.0836 0.0796 0.0836 28,000 -0.00(-0.71%)
Mar 16, 2016 0.0898 0.0898 0.0802 0.0842 110,480 -0.01(-6.24%)
Mar 15, 2016 0.0900 0.0900 0.0850 0.0898 93,926 +0.00(+1.69%)
Mar 14, 2016 0.0847 0.0883 0.0796 0.0883 68,200 +0.00(+5.76%)
Mar 11, 2016 0.0800 0.0835 0.0800 0.0835 39,776 +0.01(+11.33%)
Mar 10, 2016 0.0710 0.0835 0.0710 0.0750 76,300 +0.00(+6.99%)
Mar 09, 2016 0.0800 0.0801 0.0701 0.0701 76,000 -0.01(-8.96%)
Mar 08, 2016 0.0772 0.0816 0.0770 0.0770 21,351 +0.00(+1.18%)
Mar 07, 2016 0.0761 0.0761 0.0761 0.0761 20,000 -0.01(-10.47%)
Mar 04, 2016 0.0825 0.0825 0.0825 0.0850 17,000 -0.00(-5.56%)
Mar 03, 2016 0.0891 0.0940 0.0820 0.0900 143,356 +0.00(+0.00%)
Mar 02, 2016 0.0720 0.0900 0.0720 0.0900 147,244 +0.01(+19.21%)
Mar 01, 2016 0.0795 0.0900 0.0650 0.0755 524,600 -0.01(-16.02%)
Feb 29, 2016 0.0642 0.0900 0.0642 0.0899 334,731 +0.01(+12.37%)
Feb 26, 2016 0.0771 0.0800 0.0771 0.0800 82,692 +0.00(+3.76%)
Feb 25, 2016 0.0799 0.0799 0.0701 0.0771 41,041 -0.00(-0.52%)
Feb 24, 2016 0.0799 0.0799 0.0605 0.0775 10,500 +0.00(+1.57%)
Feb 23, 2016 0.0775 0.0775 0.0670 0.0763 84,210 -0.00(-1.42%)
Feb 22, 2016 0.0700 0.0775 0.0699 0.0774 175,992 +0.01(+16.22%)
Feb 19, 2016 0.0565 0.0700 0.0565 0.0666 157,700 -0.00(-3.48%)
Feb 18, 2016 0.0575 0.0690 0.0575 0.0690 35,725 +0.01(+26.61%)
Feb 17, 2016 0.0570 0.0570 0.0545 0.0545 13,890 -0.00(-3.54%)
Feb 12, 2016 0.0565 0.0565 0.0565 0 +0.00(+6.60%)
Feb 11, 2016 0.0555 0.0555 0.0530 0.0530 35,200 -0.00(-5.36%)
Feb 10, 2016 0.0501 0.0560 0.0500 0.0560 62,700 +0.00(+5.46%)
Feb 08, 2016 0.0531 0.0531 0.0531 0 +0.00(+0.19%)
Feb 04, 2016 0.0530 0.0530 0.0530 0 -0.00(-1.85%)
Feb 03, 2016 0.0525 0.0550 0.0505 0.0540 114,300 +0.00(+5.88%)
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.