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, 2018 0.0700 0.0765 0.0650 0.0694 110,736 -0.00(-3.61%)
Oct 30, 2018 0.0640 0.0779 0.0630 0.0720 334,750 +0.01(+16.13%)
Oct 29, 2018 0.0620 0.0620 0.0620 0.0620 3,000 -0.00(-4.62%)
Oct 25, 2018 0.0650 0.0650 0.0650 0 +0.00(+5.01%)
Oct 24, 2018 0.0510 0.0619 0.0497 0.0619 637,240 +0.01(+14.63%)
Oct 23, 2018 0.0520 0.0540 0.0495 0.0540 432,632 +0.00(+8.00%)
Oct 22, 2018 0.0520 0.0600 0.0500 0.0500 471,600 +0.00(+0.00%)
Oct 19, 2018 0.0500 0.0620 0.0480 0.0500 398,700 +0.00(+1.01%)
Oct 18, 2018 0.0500 0.0500 0.0495 0.0495 18,877 -0.00(-1.00%)
Oct 17, 2018 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Oct 16, 2018 0.0500 0.0590 0.0488 0.0500 602,234 -0.01(-14.53%)
Oct 15, 2018 0.0499 0.0585 0.0450 0.0585 514,382 +0.01(+17.00%)
Oct 12, 2018 0.0500 0.0550 0.0461 0.0500 175,800 -0.00(-8.93%)
Oct 11, 2018 0.0552 0.0592 0.0549 0.0549 243,500 -0.00(-1.61%)
Oct 10, 2018 0.0521 0.0600 0.0521 0.0558 339,950 -0.01(-8.52%)
Oct 09, 2018 0.0528 0.0610 0.0528 0.0610 19,157 +0.01(+10.91%)
Oct 08, 2018 0.0576 0.0576 0.0550 0.0550 24,700 -0.00(-1.79%)
Oct 05, 2018 0.0569 0.0585 0.0527 0.0560 40,300 +0.00(+0.36%)
Oct 04, 2018 0.0580 0.0580 0.0558 0.0558 94,842 -0.00(-3.79%)
Oct 03, 2018 0.0566 0.0645 0.0566 0.0580 625,026 -0.00(-6.45%)
Oct 02, 2018 0.0625 0.0625 0.0568 0.0620 223,575 -0.00(-3.88%)
Oct 01, 2018 0.0690 0.0690 0.0645 0.0645 21,900 -0.01(-7.59%)
Sep 28, 2018 0.0692 0.0698 0.0666 0.0698 18,700 +0.01(+22.89%)
Sep 27, 2018 0.0619 0.0674 0.0568 0.0568 25,500 -0.00(-6.89%)
Sep 26, 2018 0.0580 0.0789 0.0580 0.0610 320,440 +0.00(+3.39%)
Sep 25, 2018 0.0561 0.0590 0.0561 0.0590 17,669 +0.00(+5.17%)
Sep 24, 2018 0.0560 0.0590 0.0560 0.0561 24,142 -0.01(-8.78%)
Sep 21, 2018 0.0605 0.0615 0.0594 0.0615 17,900 -0.00(-2.23%)
Sep 20, 2018 0.0650 0.0650 0.0566 0.0629 65,500 -0.00(-3.82%)
Sep 19, 2018 0.0680 0.0680 0.0601 0.0654 67,537 -0.00(-3.82%)
Sep 18, 2018 0.0680 0.0680 0.0680 0.0680 5,000 +0.00(+4.45%)
Sep 17, 2018 0.0651 0.0651 0.0651 0.0651 400 -0.00(-1.36%)
Sep 14, 2018 0.0635 0.0660 0.0631 0.0660 13,900 -0.00(-5.71%)
Sep 13, 2018 0.0640 0.0700 0.0640 0.0700 19,000 -0.00(-2.78%)
Sep 12, 2018 0.0720 0.0720 0.0720 0.0720 1,200 +0.00(+0.00%)
Sep 11, 2018 0.0750 0.0750 0.0630 0.0720 138,200 +0.00(+6.67%)
Sep 10, 2018 0.0684 0.0855 0.0675 0.0675 39,825 -0.02(-21.51%)
Sep 07, 2018 0.0637 0.0860 0.0627 0.0860 52,400 +0.02(+35.65%)
Sep 06, 2018 0.0651 0.0690 0.0631 0.0634 188,185 -0.01(-9.43%)
Sep 05, 2018 0.0651 0.0700 0.0651 0.0700 21,562 +0.00(+0.00%)
Sep 04, 2018 0.0771 0.0771 0.0682 0.0700 182,828 -0.01(-9.09%)
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%)
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.